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 31, 2018 15.92 15.98 15.62 15.73 246,367 -0.13(-0.83%)
Jan 30, 2018 15.90 15.98 15.75 15.86 177,659 -0.09(-0.59%)
Jan 29, 2018 15.86 15.98 15.74 15.96 125,971 +0.10(+0.65%)
Jan 26, 2018 15.92 15.98 15.73 15.85 192,241 -0.08(-0.53%)
Jan 25, 2018 15.86 16.05 15.83 15.94 293,362 +0.04(+0.24%)
Jan 24, 2018 16.13 16.60 15.64 15.90 217,619 -0.92(-5.47%)
Jan 23, 2018 16.85 16.89 16.67 16.82 102,319 -0.03(-0.17%)
Jan 22, 2018 16.98 17.13 16.79 16.85 73,002 -0.15(-0.88%)
Jan 19, 2018 16.69 17.03 16.69 17.00 69,738 +0.24(+1.46%)
Jan 18, 2018 17.05 17.13 16.70 16.75 57,992 -0.28(-1.65%)
Jan 17, 2018 16.86 17.13 16.80 17.04 180,336 +0.17(+1.00%)
Jan 16, 2018 16.94 17.18 16.80 16.87 120,098 -0.01(-0.06%)
Jan 12, 2018 16.88 16.88 16.88 0 +0.08(+0.50%)
Jan 11, 2018 16.43 16.80 16.35 16.79 287,674 +0.37(+2.23%)
Jan 10, 2018 16.66 16.43 150,800 +0.05(+0.29%)
Jan 09, 2018 16.28 16.63 16.28 16.38 101,396 +0.12(+0.75%)
Jan 08, 2018 16.33 16.40 16.17 16.26 119,254 -0.09(-0.57%)
Jan 05, 2018 16.33 16.43 16.23 16.35 69,495 +0.06(+0.35%)
Jan 04, 2018 16.17 16.49 16.17 16.29 66,491 +0.18(+1.11%)
Jan 03, 2018 16.31 16.36 15.98 16.12 147,883 -0.21(-1.27%)
Jan 02, 2018 16.62 16.70 16.23 16.32 160,520 -0.23(-1.42%)
Dec 29, 2017 16.56 16.56 16.56 0 -0.09(-0.56%)
Dec 28, 2017 16.72 16.91 16.58 16.65 61,026 -0.06(-0.34%)
Dec 27, 2017 16.77 16.90 16.65 16.71 169,099 -0.07(-0.39%)
Dec 26, 2017 16.83 16.98 16.74 16.77 74,254 -0.10(-0.61%)
Dec 22, 2017 17.00 17.00 16.86 16.88 40,503 -0.13(-0.77%)
Dec 21, 2017 17.07 17.13 16.99 17.01 78,969 +0.02(+0.11%)
Dec 20, 2017 17.13 17.13 16.94 16.99 49,006 -0.08(-0.49%)
Dec 19, 2017 17.20 17.39 17.06 17.07 104,702 -0.12(-0.71%)
Dec 18, 2017 17.16 17.41 17.08 17.20 133,217 +0.11(+0.66%)
Dec 15, 2017 16.68 17.26 16.68 17.08 347,005 +0.40(+2.42%)
Dec 14, 2017 16.97 16.97 16.58 16.68 82,317 -0.23(-1.39%)
Dec 13, 2017 16.74 17.08 16.73 16.91 125,448 +0.18(+1.07%)
Dec 12, 2017 16.77 16.94 16.68 16.74 120,710 +0.00(+0.00%)
Dec 11, 2017 16.84 16.96 16.68 16.74 62,667 -0.10(-0.61%)
Dec 08, 2017 17.20 17.44 16.77 16.84 78,446 -0.24(-1.43%)
Dec 07, 2017 17.18 17.46 16.96 17.08 246,993 -0.13(-0.76%)
Dec 06, 2017 17.27 17.48 17.20 17.21 62,791 -0.13(-0.76%)
Dec 05, 2017 17.69 17.69 17.35 17.35 72,412 -0.32(-1.81%)
Dec 04, 2017 17.69 17.93 17.69 17.66 96,545 +0.23(+1.29%)
Dec 01, 2017 17.49 17.56 17.02 17.44 89,745 -0.06(-0.32%)
Nov 30, 2017 18.16 18.16 17.43 17.50 221,470 -0.54(-2.97%)
Nov 29, 2017 17.54 18.08 17.47 18.03 186,553 +0.57(+3.28%)
Nov 28, 2017 17.01 17.49 17.01 17.46 119,112 +0.53(+3.10%)
Nov 27, 2017 17.08 17.10 16.89 16.93 149,498 -0.14(-0.82%)
Nov 24, 2017 17.34 17.34 16.62 17.07 58,656 -0.19(-1.09%)
Nov 22, 2017 17.21 17.65 17.16 17.26 483,281 +0.10(+0.60%)
Nov 21, 2017 17.13 17.31 17.02 17.16 276,593 +0.07(+0.38%)
Nov 20, 2017 16.77 17.10 16.67 17.09 114,942 +0.33(+1.96%)
Nov 17, 2017 16.55 16.85 16.47 16.76 77,730 +0.11(+0.68%)
Nov 16, 2017 16.59 16.81 16.49 16.65 65,321 +0.14(+0.85%)
Nov 15, 2017 16.40 16.67 16.40 16.51 71,621 -0.04(-0.23%)
Nov 14, 2017 16.40 16.69 16.40 16.55 49,952 +0.07(+0.40%)
Nov 13, 2017 16.34 16.60 16.09 16.48 75,983 +0.08(+0.46%)
Nov 10, 2017 16.34 16.55 16.28 16.41 127,919 +0.08(+0.46%)
Nov 09, 2017 16.24 16.45 16.04 16.33 126,873 +0.02(+0.11%)
Nov 08, 2017 16.40 16.40 16.04 16.31 129,223 -0.16(-0.97%)
Nov 07, 2017 16.97 17.13 16.45 16.47 92,337 -0.54(-3.15%)
Nov 06, 2017 16.97 17.14 16.97 17.01 46,573 -0.02(-0.11%)
Nov 03, 2017 17.28 17.28 17.02 17.03 147,744 -0.26(-1.52%)
Nov 02, 2017 17.12 17.35 16.93 17.29 101,978 +0.17(+0.99%)
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.