Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Fin Bncp (NQ: UBNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.93 11.06 10.73 10.76 491,407 -0.29(-2.58%)
Jan 29, 2015 10.60 11.05 10.38 11.05 559,233 +0.00(+0.00%)
Jan 28, 2015 11.93 11.93 10.76 11.05 544,524 -0.93(-7.73%)
Jan 27, 2015 12.02 12.10 11.86 11.97 159,936 -0.18(-1.49%)
Jan 26, 2015 11.86 12.16 11.59 12.15 157,683 +0.26(+2.18%)
Jan 23, 2015 12.05 12.05 11.82 11.89 115,129 -0.15(-1.22%)
Jan 22, 2015 11.63 12.05 11.46 12.04 144,422 +0.49(+4.27%)
Jan 21, 2015 11.66 11.68 11.52 11.55 118,552 -0.17(-1.48%)
Jan 20, 2015 11.81 11.84 11.59 11.72 180,908 -0.07(-0.59%)
Jan 16, 2015 11.55 11.82 11.55 11.79 226,323 +0.19(+1.64%)
Jan 15, 2015 11.63 11.69 11.54 11.60 174,576 -0.03(-0.22%)
Jan 14, 2015 11.52 11.69 11.47 11.63 184,497 -0.03(-0.30%)
Jan 13, 2015 11.80 11.96 11.60 11.66 177,222 -0.15(-1.25%)
Jan 12, 2015 11.81 11.84 11.72 11.81 81,074 -0.02(-0.15%)
Jan 09, 2015 12.02 12.02 11.82 11.82 70,878 -0.23(-1.94%)
Jan 08, 2015 12.04 12.14 11.88 12.06 113,875 +0.10(+0.80%)
Jan 07, 2015 11.88 11.96 11.72 11.96 130,987 +0.16(+1.39%)
Jan 06, 2015 11.92 11.98 11.76 11.80 154,220 -0.22(-1.87%)
Jan 05, 2015 12.22 12.22 11.94 12.02 252,762 -0.27(-2.18%)
Jan 02, 2015 12.52 12.52 12.12 12.29 187,043 -0.13(-1.04%)
Dec 31, 2014 12.69 12.42 12.42 12.42 126,361 -0.21(-1.64%)
Dec 30, 2014 12.51 12.66 12.51 12.63 115,401 +0.07(+0.55%)
Dec 29, 2014 12.40 12.56 12.32 12.56 181,744 +0.19(+1.54%)
Dec 26, 2014 12.42 12.43 12.33 12.37 67,022 +0.00(+0.00%)
Dec 24, 2014 12.41 12.37 12.37 12.37 62,198 +0.01(+0.07%)
Dec 23, 2014 12.44 12.44 12.31 12.36 103,195 -0.01(-0.07%)
Dec 22, 2014 12.24 12.38 12.22 12.37 68,510 +0.10(+0.85%)
Dec 19, 2014 12.44 12.51 12.20 12.27 435,050 -0.21(-1.66%)
Dec 18, 2014 12.46 12.53 12.23 12.47 239,743 +0.14(+1.12%)
Dec 17, 2014 12.07 12.36 12.07 12.33 221,309 +0.26(+2.15%)
Dec 16, 2014 12.08 12.35 12.04 12.08 1,258,792 -0.03(-0.21%)
Dec 15, 2014 12.09 12.23 12.01 12.10 136,333 +0.06(+0.50%)
Dec 12, 2014 11.97 12.19 11.97 12.04 161,637 -0.06(-0.50%)
Dec 11, 2014 12.15 12.31 12.09 12.10 115,760 +0.03(+0.21%)
Dec 10, 2014 12.46 12.52 12.08 12.08 185,031 -0.44(-3.52%)
Dec 09, 2014 11.95 12.53 11.93 12.52 215,884 +0.48(+4.03%)
Dec 08, 2014 12.16 12.43 11.95 12.03 329,155 -0.14(-1.14%)
Dec 05, 2014 12.27 12.58 12.12 12.17 370,687 -0.14(-1.12%)
Dec 04, 2014 12.14 12.39 12.08 12.31 698,046 +0.11(+0.92%)
Dec 03, 2014 12.07 12.24 11.92 12.20 127,481 +0.10(+0.86%)
Dec 02, 2014 11.85 12.11 11.84 12.09 135,928 +0.22(+1.90%)
Dec 01, 2014 11.94 12.01 11.84 11.87 118,266 -0.05(-0.44%)
Nov 28, 2014 12.21 12.22 11.91 11.92 67,844 -0.33(-2.68%)
Nov 26, 2014 12.19 12.25 12.25 12.25 81,389 +0.06(+0.50%)
Nov 25, 2014 12.23 12.23 12.03 12.19 72,559 -0.01(-0.07%)
Nov 24, 2014 11.96 12.20 11.96 12.20 117,595 +0.22(+1.88%)
Nov 21, 2014 12.21 12.30 11.92 11.97 153,321 -0.12(-1.00%)
Nov 20, 2014 11.94 12.10 11.91 12.09 97,821 +0.09(+0.72%)
Nov 19, 2014 12.14 12.14 11.78 12.01 189,798 -0.17(-1.42%)
Nov 18, 2014 12.16 12.20 12.07 12.18 147,010 +0.08(+0.64%)
Nov 17, 2014 12.22 12.28 12.08 12.10 117,946 -0.18(-1.44%)
Nov 14, 2014 12.37 12.40 12.20 12.28 131,735 -0.06(-0.53%)
Nov 13, 2014 12.39 12.41 12.25 12.34 173,231 -0.06(-0.49%)
Nov 12, 2014 12.24 12.41 12.20 12.40 115,917 +0.14(+1.13%)
Nov 11, 2014 12.37 12.40 12.24 12.27 163,604 -0.18(-1.46%)
Nov 10, 2014 12.40 12.48 12.18 12.45 395,635 +0.02(+0.14%)
Nov 07, 2014 12.16 12.44 12.08 12.43 323,809 +0.28(+2.28%)
Nov 06, 2014 12.15 12.15 12.10 12.15 142,971 -0.03(-0.21%)
Nov 05, 2014 12.20 12.28 12.09 12.18 101,403 +0.01(+0.07%)
Nov 04, 2014 12.11 12.27 12.07 12.17 180,605 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.