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 (%)
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%)
Nov 03, 2014 12.11 12.25 12.08 12.17 379,875 +0.03(+0.29%)
Oct 31, 2014 12.27 12.27 12.06 12.14 592,176 +0.03(+0.21%)
Oct 30, 2014 11.94 12.13 11.88 12.11 408,546 +0.11(+0.94%)
Oct 29, 2014 11.80 12.03 11.61 12.00 370,576 +0.22(+1.84%)
Oct 28, 2014 11.62 11.79 11.57 11.78 295,008 +0.21(+1.79%)
Oct 27, 2014 11.49 11.63 11.56 11.57 322,860 +0.01(+0.08%)
Oct 24, 2014 11.53 11.64 11.50 11.56 359,826 +0.00(+0.00%)
Oct 23, 2014 11.58 11.74 11.44 11.56 680,028 -0.02(-0.15%)
Oct 22, 2014 11.71 11.74 11.42 11.58 370,112 -0.08(-0.67%)
Oct 21, 2014 11.66 11.76 11.52 11.66 425,948 +0.06(+0.52%)
Oct 20, 2014 11.55 11.63 11.47 11.60 306,285 +0.07(+0.60%)
Oct 17, 2014 11.79 11.81 11.51 11.53 254,192 -0.10(-0.82%)
Oct 16, 2014 11.44 11.69 11.44 11.63 297,064 +0.05(+0.45%)
Oct 15, 2014 11.49 11.69 11.33 11.57 427,337 -0.05(-0.45%)
Oct 14, 2014 11.39 11.67 11.36 11.63 284,961 +0.24(+2.13%)
Oct 13, 2014 11.08 11.45 11.08 11.38 210,805 +0.30(+2.73%)
Oct 10, 2014 11.02 11.19 11.02 11.08 272,543 +0.05(+0.47%)
Oct 09, 2014 11.27 11.27 11.02 11.03 351,274 -0.28(-2.45%)
Oct 08, 2014 11.24 11.31 11.21 11.31 575,747 +0.08(+0.69%)
Oct 07, 2014 11.24 11.26 11.22 11.23 559,729 -0.03(-0.23%)
Oct 06, 2014 11.25 11.35 11.19 11.25 198,396 +0.01(+0.08%)
Oct 03, 2014 11.24 11.37 11.12 11.24 441,733 +0.11(+1.01%)
Oct 02, 2014 10.99 11.17 10.99 11.13 203,520 +0.14(+1.26%)
Oct 01, 2014 10.99 11.07 10.95 10.99 254,057 +0.02(+0.16%)
Sep 30, 2014 10.99 11.12 10.89 10.98 330,481 +0.00(+0.00%)
Sep 29, 2014 10.87 11.00 10.81 10.98 242,112 +0.02(+0.16%)
Sep 26, 2014 10.89 10.99 10.86 10.96 182,986 +0.07(+0.64%)
Sep 25, 2014 10.92 10.93 10.76 10.89 327,029 -0.08(-0.71%)
Sep 24, 2014 10.81 10.98 10.81 10.97 377,881 +0.11(+1.04%)
Sep 23, 2014 10.73 10.90 10.73 10.86 428,042 +0.10(+0.88%)
Sep 22, 2014 10.82 10.82 10.67 10.76 296,109 +0.09(+0.81%)
Sep 19, 2014 10.92 11.00 10.65 10.67 608,744 -0.26(-2.37%)
Sep 18, 2014 10.68 10.96 10.68 10.93 153,811 +0.29(+2.76%)
Sep 17, 2014 10.48 10.73 10.48 10.64 122,773 +0.16(+1.49%)
Sep 16, 2014 10.47 10.54 10.45 10.48 200,670 +0.00(+0.00%)
Sep 15, 2014 10.56 10.56 10.44 10.48 191,386 -0.10(-0.90%)
Sep 12, 2014 10.50 10.64 10.47 10.58 242,815 +0.11(+1.07%)
Sep 11, 2014 10.41 10.54 10.39 10.47 183,249 -0.04(-0.41%)
Sep 10, 2014 10.49 10.58 10.41 10.51 123,309 +0.00(+0.00%)
Sep 09, 2014 10.58 10.67 10.48 10.51 146,076 -0.11(-1.06%)
Sep 08, 2014 10.64 10.71 10.54 10.62 132,124 +0.01(+0.08%)
Sep 05, 2014 10.60 10.67 10.55 10.61 138,516 +0.00(+0.00%)
Sep 04, 2014 10.73 10.79 10.60 10.61 142,247 -0.04(-0.41%)
Sep 03, 2014 10.82 10.83 10.64 10.66 101,302 -0.13(-1.20%)
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.