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 30, 2016 15.57 15.65 15.38 15.43 99,763 +0.01(+0.06%)
Nov 29, 2016 15.22 15.55 15.22 15.42 86,861 +0.29(+1.93%)
Nov 28, 2016 15.30 15.36 15.08 15.13 92,782 -0.27(-1.72%)
Nov 25, 2016 15.22 15.40 15.15 15.39 42,123 +0.18(+1.20%)
Nov 23, 2016 15.21 15.21 15.21 0 -0.05(-0.36%)
Nov 22, 2016 15.09 15.28 15.02 15.26 170,786 +0.24(+1.58%)
Nov 21, 2016 15.03 15.15 14.83 15.03 170,248 +0.01(+0.06%)
Nov 18, 2016 15.05 15.09 14.93 15.02 286,413 +0.04(+0.24%)
Nov 17, 2016 14.99 15.15 14.94 14.98 162,132 -0.02(-0.12%)
Nov 16, 2016 15.02 15.08 14.66 15.00 173,842 -0.15(-0.97%)
Nov 15, 2016 14.96 15.17 14.84 15.15 136,142 +0.12(+0.79%)
Nov 14, 2016 15.22 15.59 14.90 15.03 215,935 -0.01(-0.06%)
Nov 11, 2016 14.30 15.06 13.98 15.04 372,870 +0.73(+5.11%)
Nov 10, 2016 14.18 14.47 14.10 14.30 408,409 +0.24(+1.69%)
Nov 09, 2016 13.61 14.08 13.56 14.07 355,204 +0.57(+4.20%)
Nov 08, 2016 13.54 13.61 13.30 13.50 86,991 -0.05(-0.34%)
Nov 07, 2016 13.45 13.56 13.23 13.55 94,881 +0.34(+2.56%)
Nov 04, 2016 13.44 13.44 13.18 13.21 135,847 -0.16(-1.16%)
Nov 03, 2016 13.44 13.48 13.19 13.36 135,500 +0.02(+0.14%)
Nov 02, 2016 13.33 13.43 13.25 13.35 97,416 +0.02(+0.14%)
Nov 01, 2016 13.48 13.53 13.32 13.33 88,405 -0.12(-0.88%)
Oct 31, 2016 13.47 13.53 13.41 13.45 119,217 +0.04(+0.27%)
Oct 28, 2016 13.49 13.53 13.28 13.41 80,218 -0.10(-0.74%)
Oct 27, 2016 13.43 13.52 13.38 13.51 70,794 +0.19(+1.44%)
Oct 26, 2016 13.38 13.53 13.25 13.32 108,191 -0.15(-1.09%)
Oct 25, 2016 13.55 13.57 13.37 13.46 84,294 -0.10(-0.74%)
Oct 24, 2016 13.30 13.59 13.22 13.56 109,105 +0.35(+2.68%)
Oct 21, 2016 12.93 13.28 12.93 13.21 124,417 +0.12(+0.90%)
Oct 20, 2016 12.87 13.12 12.80 13.09 118,505 +0.25(+1.98%)
Oct 19, 2016 12.69 12.86 12.63 12.84 273,758 +0.36(+2.91%)
Oct 18, 2016 12.54 12.56 12.37 12.48 64,537 +0.07(+0.58%)
Oct 17, 2016 12.38 12.49 12.38 12.40 76,439 +0.00(+0.00%)
Oct 14, 2016 12.47 12.47 12.31 12.40 59,770 +0.04(+0.29%)
Oct 13, 2016 12.48 12.48 12.30 12.37 208,968 -0.16(-1.30%)
Oct 12, 2016 12.50 12.69 12.48 12.53 39,529 +0.03(+0.22%)
Oct 11, 2016 12.48 12.60 12.46 12.50 55,210 -0.07(-0.58%)
Oct 10, 2016 12.50 12.68 12.50 12.58 46,443 +0.11(+0.87%)
Oct 07, 2016 12.34 12.51 12.34 12.47 64,673 +0.09(+0.73%)
Oct 06, 2016 12.36 12.42 12.33 12.38 42,570 -0.03(-0.22%)
Oct 05, 2016 12.35 12.48 12.25 12.40 38,564 +0.05(+0.44%)
Oct 04, 2016 12.36 12.41 12.26 12.35 63,071 +0.00(+0.00%)
Oct 03, 2016 12.45 12.45 12.29 12.35 45,495 -0.20(-1.59%)
Sep 30, 2016 12.32 12.63 12.08 12.55 103,639 +0.28(+2.29%)
Sep 29, 2016 12.42 12.52 12.26 12.27 81,651 -0.25(-2.03%)
Sep 28, 2016 12.58 12.58 12.38 12.52 44,857 -0.05(-0.43%)
Sep 27, 2016 12.51 12.61 12.33 12.58 78,971 +0.12(+0.95%)
Sep 26, 2016 12.58 12.59 12.41 12.46 91,076 -0.18(-1.44%)
Sep 23, 2016 12.63 12.66 12.43 12.64 126,294 +0.03(+0.22%)
Sep 22, 2016 12.36 12.63 12.36 12.61 146,801 +0.21(+1.68%)
Sep 21, 2016 12.33 12.48 12.26 12.40 129,042 +0.12(+0.96%)
Sep 20, 2016 12.36 12.40 12.24 12.29 42,049 +0.02(+0.15%)
Sep 19, 2016 12.45 12.57 12.22 12.27 58,871 -0.16(-1.31%)
Sep 16, 2016 12.30 12.46 12.16 12.43 261,733 +0.16(+1.33%)
Sep 15, 2016 12.12 12.27 12.11 12.27 63,396 +0.10(+0.82%)
Sep 14, 2016 12.33 12.33 12.16 12.17 57,007 -0.17(-1.40%)
Sep 13, 2016 12.40 12.40 12.22 12.34 79,140 -0.17(-1.38%)
Sep 12, 2016 12.34 12.52 12.24 12.51 70,175 +0.18(+1.47%)
Sep 09, 2016 12.52 12.55 12.33 12.33 92,726 -0.24(-1.88%)
Sep 08, 2016 12.63 12.68 12.53 12.57 48,649 -0.09(-0.72%)
Sep 07, 2016 12.53 12.67 12.50 12.66 67,681 +0.09(+0.72%)
Sep 06, 2016 12.68 12.68 12.52 12.57 78,712 -0.13(-1.00%)
Sep 02, 2016 12.59 12.69 12.69 12.69 37,389 +0.11(+0.86%)
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.