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 (%)
Oct 30, 2015 11.74 11.77 11.36 11.43 134,334 -0.38(-3.21%)
Oct 29, 2015 11.91 11.95 11.73 11.81 95,649 -0.14(-1.18%)
Oct 28, 2015 11.71 11.96 11.71 11.95 208,604 +0.27(+2.34%)
Oct 27, 2015 11.71 11.78 11.60 11.68 156,748 -0.03(-0.30%)
Oct 26, 2015 11.71 11.84 11.69 11.71 125,438 +0.02(+0.15%)
Oct 23, 2015 11.70 11.81 11.64 11.70 218,103 +0.06(+0.53%)
Oct 22, 2015 11.70 11.82 11.63 11.63 148,155 -0.03(-0.30%)
Oct 21, 2015 11.83 11.87 11.66 11.67 110,995 -0.14(-1.18%)
Oct 20, 2015 11.82 11.83 11.68 11.81 85,088 +0.03(+0.22%)
Oct 19, 2015 11.71 11.89 11.71 11.78 54,712 +0.03(+0.22%)
Oct 16, 2015 11.75 12.36 11.56 11.76 156,365 +0.07(+0.60%)
Oct 15, 2015 11.37 11.71 11.29 11.69 90,249 +0.38(+3.40%)
Oct 14, 2015 11.61 11.61 11.28 11.30 98,435 -0.34(-2.92%)
Oct 13, 2015 11.77 11.84 11.63 11.64 69,384 -0.11(-0.96%)
Oct 12, 2015 11.66 11.79 11.59 11.76 55,434 +0.10(+0.90%)
Oct 09, 2015 11.70 11.79 11.60 11.65 64,989 -0.01(-0.07%)
Oct 08, 2015 11.56 11.68 11.51 11.66 137,942 +0.07(+0.60%)
Oct 07, 2015 11.40 11.61 11.40 11.59 80,913 +0.20(+1.76%)
Oct 06, 2015 11.31 11.49 11.17 11.39 126,323 +0.10(+0.85%)
Oct 05, 2015 11.09 11.32 11.09 11.29 290,271 +0.17(+1.57%)
Oct 02, 2015 11.23 11.23 10.87 11.12 300,844 -0.20(-1.77%)
Oct 01, 2015 11.42 11.42 11.25 11.32 95,231 -0.07(-0.61%)
Sep 30, 2015 11.44 11.52 11.39 11.39 148,909 +0.01(+0.08%)
Sep 29, 2015 11.36 11.43 11.33 11.38 145,654 +0.02(+0.15%)
Sep 28, 2015 11.36 11.46 11.35 11.36 230,665 -0.06(-0.53%)
Sep 25, 2015 11.52 11.56 11.38 11.42 216,633 +0.00(+0.00%)
Sep 24, 2015 11.27 11.44 11.20 11.42 133,164 +0.07(+0.62%)
Sep 23, 2015 11.46 11.50 11.29 11.36 123,757 -0.08(-0.69%)
Sep 22, 2015 11.39 11.48 11.36 11.43 184,178 -0.02(-0.15%)
Sep 21, 2015 11.52 11.52 11.36 11.45 206,505 +0.03(+0.31%)
Sep 18, 2015 11.42 11.47 11.33 11.42 487,764 +0.01(+0.08%)
Sep 17, 2015 11.43 11.61 11.31 11.41 204,980 -0.03(-0.23%)
Sep 16, 2015 11.29 11.52 11.28 11.43 192,242 +0.09(+0.77%)
Sep 15, 2015 11.11 11.36 11.11 11.35 176,229 +0.21(+1.88%)
Sep 14, 2015 10.96 11.22 10.91 11.14 153,087 +0.17(+1.59%)
Sep 11, 2015 10.69 11.00 10.69 10.96 135,866 +0.17(+1.62%)
Sep 10, 2015 10.67 10.86 10.67 10.79 216,974 +0.06(+0.57%)
Sep 09, 2015 10.92 10.94 10.72 10.73 214,015 -0.09(-0.81%)
Sep 08, 2015 10.88 10.93 10.80 10.81 300,152 +0.04(+0.40%)
Sep 04, 2015 10.67 10.77 10.77 10.77 52,360 -0.02(-0.16%)
Sep 03, 2015 10.86 10.95 10.70 10.79 105,636 -0.09(-0.80%)
Sep 02, 2015 10.93 10.93 10.74 10.88 146,235 +0.10(+0.89%)
Sep 01, 2015 10.76 11.00 10.73 10.78 176,487 -0.17(-1.59%)
Aug 31, 2015 10.87 11.06 10.87 10.95 379,196 +0.04(+0.32%)
Aug 28, 2015 10.86 11.01 10.85 10.92 158,903 +0.00(+0.00%)
Aug 27, 2015 11.04 11.10 10.88 10.92 189,720 -0.08(-0.71%)
Aug 26, 2015 10.94 11.04 10.65 11.00 95,805 +0.28(+2.61%)
Aug 25, 2015 11.09 11.48 10.70 10.72 162,075 -0.08(-0.73%)
Aug 24, 2015 10.85 11.15 10.60 10.80 227,042 -0.52(-4.63%)
Aug 21, 2015 11.13 11.47 11.13 11.32 217,631 -0.01(-0.08%)
Aug 20, 2015 11.39 11.57 11.21 11.33 113,478 -0.15(-1.29%)
Aug 19, 2015 11.54 11.61 11.39 11.48 90,932 -0.10(-0.83%)
Aug 18, 2015 11.70 11.75 11.56 11.57 58,199 -0.14(-1.19%)
Aug 17, 2015 11.58 11.80 11.49 11.71 69,264 +0.07(+0.60%)
Aug 14, 2015 11.49 11.68 11.49 11.64 111,245 +0.10(+0.83%)
Aug 13, 2015 11.42 11.69 11.41 11.55 159,069 +0.13(+1.15%)
Aug 12, 2015 11.67 11.70 11.35 11.42 189,040 -0.27(-2.32%)
Aug 11, 2015 11.70 11.84 11.63 11.69 43,178 -0.08(-0.67%)
Aug 10, 2015 11.70 11.84 11.66 11.77 121,095 +0.12(+1.05%)
Aug 07, 2015 11.68 11.88 11.61 11.64 105,991 -0.11(-0.96%)
Aug 06, 2015 11.86 11.89 11.74 11.76 66,141 -0.06(-0.52%)
Aug 05, 2015 11.91 11.97 11.78 11.82 116,406 +0.00(+0.00%)
Aug 04, 2015 11.86 11.99 11.77 11.82 180,500 +0.01(+0.07%)
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.