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 31, 2018 15.24 15.24 14.87 14.93 158,781 -0.14(-0.96%)
Oct 30, 2018 14.99 15.20 14.89 15.07 106,712 +0.09(+0.58%)
Oct 29, 2018 14.89 15.21 14.83 14.99 106,913 +0.19(+1.31%)
Oct 26, 2018 14.72 14.91 14.64 14.79 179,862 -0.07(-0.45%)
Oct 25, 2018 14.62 15.00 14.59 14.86 559,266 +0.38(+2.60%)
Oct 24, 2018 14.83 14.83 14.48 14.48 313,477 -0.39(-2.64%)
Oct 23, 2018 14.68 15.00 14.61 14.88 126,991 +0.04(+0.26%)
Oct 22, 2018 15.08 15.13 14.72 14.84 174,257 -0.24(-1.59%)
Oct 19, 2018 15.08 15.15 14.85 15.08 457,218 -0.10(-0.63%)
Oct 18, 2018 15.63 15.68 15.17 15.18 554,447 -0.44(-2.82%)
Oct 17, 2018 15.57 16.08 15.37 15.62 173,503 -0.04(-0.25%)
Oct 16, 2018 15.44 15.70 15.23 15.65 97,093 +0.24(+1.56%)
Oct 15, 2018 15.35 15.52 15.22 15.41 77,693 +0.07(+0.44%)
Oct 12, 2018 15.83 15.83 14.99 15.35 176,607 -0.28(-1.78%)
Oct 11, 2018 16.09 16.10 15.60 15.63 113,406 -0.47(-2.92%)
Oct 10, 2018 16.29 16.41 16.08 16.10 120,721 -0.18(-1.12%)
Oct 09, 2018 16.26 16.43 16.24 16.28 167,847 -0.02(-0.12%)
Oct 08, 2018 16.15 16.33 15.87 16.30 64,817 +0.15(+0.95%)
Oct 05, 2018 16.20 16.40 16.06 16.14 71,769 -0.02(-0.12%)
Oct 04, 2018 16.22 16.43 16.13 16.16 225,645 -0.07(-0.41%)
Oct 03, 2018 15.99 16.27 15.88 16.23 121,275 +0.27(+1.68%)
Oct 02, 2018 15.94 16.08 15.83 15.96 73,544 -0.01(-0.06%)
Oct 01, 2018 16.17 16.17 15.94 15.97 127,628 -0.16(-1.01%)
Sep 28, 2018 16.03 16.17 15.90 16.13 103,586 +0.10(+0.60%)
Sep 27, 2018 16.12 16.18 15.99 16.04 66,104 -0.06(-0.36%)
Sep 26, 2018 16.37 16.37 16.09 16.10 80,776 -0.22(-1.35%)
Sep 25, 2018 16.36 16.44 16.31 16.32 51,454 -0.06(-0.35%)
Sep 24, 2018 16.67 16.78 16.32 16.37 79,271 -0.27(-1.61%)
Sep 21, 2018 16.60 16.83 16.53 16.64 269,762 +0.04(+0.23%)
Sep 20, 2018 16.32 16.66 16.29 16.60 86,540 +0.28(+1.70%)
Sep 19, 2018 16.33 16.54 16.30 16.33 98,008 -0.03(-0.18%)
Sep 18, 2018 16.49 16.49 16.33 16.35 126,009 -0.13(-0.81%)
Sep 17, 2018 16.63 16.64 16.44 16.49 72,597 -0.13(-0.81%)
Sep 14, 2018 16.41 16.73 16.41 16.62 110,158 +0.20(+1.23%)
Sep 13, 2018 16.63 16.66 16.39 16.42 164,344 -0.17(-1.04%)
Sep 12, 2018 16.79 16.79 16.55 16.59 117,410 -0.22(-1.31%)
Sep 11, 2018 16.93 17.02 16.80 16.81 99,463 -0.16(-0.96%)
Sep 10, 2018 17.07 17.11 16.93 16.98 53,408 -0.08(-0.45%)
Sep 07, 2018 17.04 17.07 16.92 17.05 43,082 +0.02(+0.11%)
Sep 06, 2018 17.15 17.19 16.97 17.03 77,985 -0.11(-0.67%)
Sep 05, 2018 17.10 17.22 17.06 17.15 78,379 +0.09(+0.51%)
Sep 04, 2018 17.03 17.18 16.92 17.06 68,181 +0.03(+0.17%)
Aug 31, 2018 17.03 17.03 17.03 0 +0.20(+1.20%)
Aug 30, 2018 16.93 16.93 16.80 16.83 87,614 -0.09(-0.51%)
Aug 29, 2018 17.00 17.03 16.86 16.92 62,622 -0.08(-0.45%)
Aug 28, 2018 17.16 17.22 16.91 17.00 52,811 -0.14(-0.84%)
Aug 27, 2018 17.26 17.34 17.11 17.14 106,535 -0.09(-0.50%)
Aug 24, 2018 17.20 17.34 17.14 17.23 151,050 +0.05(+0.28%)
Aug 23, 2018 17.15 17.20 16.99 17.18 110,830 +0.04(+0.22%)
Aug 22, 2018 17.07 17.15 16.99 17.14 80,881 +0.06(+0.34%)
Aug 21, 2018 16.92 17.15 16.92 17.08 78,294 +0.17(+1.02%)
Aug 20, 2018 16.97 17.04 16.80 16.91 49,244 -0.06(-0.34%)
Aug 17, 2018 16.90 17.00 16.90 16.97 49,028 +0.02(+0.11%)
Aug 16, 2018 16.82 17.01 16.78 16.95 42,258 +0.15(+0.91%)
Aug 15, 2018 16.95 17.03 16.74 16.80 67,232 -0.17(-1.02%)
Aug 14, 2018 16.82 17.03 16.82 16.97 82,573 +0.15(+0.91%)
Aug 13, 2018 17.00 17.11 16.78 16.81 167,973 -0.17(-1.02%)
Aug 10, 2018 16.94 17.04 16.83 16.99 162,629 -0.06(-0.34%)
Aug 09, 2018 17.04 17.13 16.96 17.04 79,087 +0.05(+0.28%)
Aug 08, 2018 16.79 17.03 16.69 17.00 208,742 +0.28(+1.66%)
Aug 07, 2018 16.78 16.86 16.61 16.72 141,058 -0.04(-0.23%)
Aug 06, 2018 16.70 16.84 16.61 16.76 85,173 +0.07(+0.40%)
Aug 03, 2018 16.91 16.98 16.56 16.69 60,816 -0.22(-1.30%)
Aug 02, 2018 16.82 16.92 16.68 16.91 59,871 +0.04(+0.23%)
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.