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 (%)
Dec 30, 2016 16.60 16.60 16.60 0 -0.05(-0.27%)
Dec 29, 2016 16.67 16.90 16.45 16.64 80,023 -0.02(-0.11%)
Dec 28, 2016 16.76 16.83 16.59 16.66 61,518 -0.09(-0.55%)
Dec 27, 2016 16.68 16.85 16.63 16.75 96,899 +0.13(+0.77%)
Dec 23, 2016 16.63 16.63 16.63 0 +0.00(+0.00%)
Dec 22, 2016 16.68 16.68 16.45 16.63 109,626 +0.01(+0.05%)
Dec 21, 2016 16.67 16.87 16.60 16.62 99,259 -0.12(-0.71%)
Dec 20, 2016 16.72 16.87 16.58 16.74 152,108 +0.12(+0.71%)
Dec 19, 2016 16.47 16.69 16.32 16.62 165,747 +0.16(+1.00%)
Dec 16, 2016 16.75 16.79 16.43 16.45 677,889 -0.21(-1.26%)
Dec 15, 2016 16.44 16.70 16.40 16.66 198,119 +0.31(+1.90%)
Dec 14, 2016 16.43 16.64 16.35 16.35 154,170 -0.21(-1.27%)
Dec 13, 2016 16.59 16.68 16.32 16.56 232,359 +0.10(+0.61%)
Dec 12, 2016 16.73 16.73 16.38 16.46 196,731 -0.27(-1.64%)
Dec 09, 2016 16.65 16.82 16.38 16.74 154,157 +0.12(+0.71%)
Dec 08, 2016 16.36 16.64 16.21 16.62 176,937 +0.29(+1.79%)
Dec 07, 2016 16.01 16.35 15.91 16.32 130,613 +0.33(+2.06%)
Dec 06, 2016 15.96 16.11 15.76 16.00 168,404 +0.16(+0.98%)
Dec 05, 2016 15.65 15.86 15.64 15.84 153,085 +0.30(+1.94%)
Dec 02, 2016 15.72 15.95 15.50 15.54 97,962 -0.26(-1.62%)
Dec 01, 2016 15.53 15.85 15.47 15.79 160,695 +0.37(+2.37%)
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%)
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.