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 29, 2017 16.56 16.56 16.56 0 -0.09(-0.56%)
Dec 28, 2017 16.72 16.91 16.58 16.65 61,026 -0.06(-0.34%)
Dec 27, 2017 16.77 16.90 16.65 16.71 169,099 -0.07(-0.39%)
Dec 26, 2017 16.83 16.98 16.74 16.77 74,254 -0.10(-0.61%)
Dec 22, 2017 17.00 17.00 16.86 16.88 40,503 -0.13(-0.77%)
Dec 21, 2017 17.07 17.13 16.99 17.01 78,969 +0.02(+0.11%)
Dec 20, 2017 17.13 17.13 16.94 16.99 49,006 -0.08(-0.49%)
Dec 19, 2017 17.20 17.39 17.06 17.07 104,702 -0.12(-0.71%)
Dec 18, 2017 17.16 17.41 17.08 17.20 133,217 +0.11(+0.66%)
Dec 15, 2017 16.68 17.26 16.68 17.08 347,005 +0.40(+2.42%)
Dec 14, 2017 16.97 16.97 16.58 16.68 82,317 -0.23(-1.39%)
Dec 13, 2017 16.74 17.08 16.73 16.91 125,448 +0.18(+1.07%)
Dec 12, 2017 16.77 16.94 16.68 16.74 120,710 +0.00(+0.00%)
Dec 11, 2017 16.84 16.96 16.68 16.74 62,667 -0.10(-0.61%)
Dec 08, 2017 17.20 17.44 16.77 16.84 78,446 -0.24(-1.43%)
Dec 07, 2017 17.18 17.46 16.96 17.08 246,993 -0.13(-0.76%)
Dec 06, 2017 17.27 17.48 17.20 17.21 62,791 -0.13(-0.76%)
Dec 05, 2017 17.69 17.69 17.35 17.35 72,412 -0.32(-1.81%)
Dec 04, 2017 17.69 17.93 17.69 17.66 96,545 +0.23(+1.29%)
Dec 01, 2017 17.49 17.56 17.02 17.44 89,745 -0.06(-0.32%)
Nov 30, 2017 18.16 18.16 17.43 17.50 221,470 -0.54(-2.97%)
Nov 29, 2017 17.54 18.08 17.47 18.03 186,553 +0.57(+3.28%)
Nov 28, 2017 17.01 17.49 17.01 17.46 119,112 +0.53(+3.10%)
Nov 27, 2017 17.08 17.10 16.89 16.93 149,498 -0.14(-0.82%)
Nov 24, 2017 17.34 17.34 16.62 17.07 58,656 -0.19(-1.09%)
Nov 22, 2017 17.21 17.65 17.16 17.26 483,281 +0.10(+0.60%)
Nov 21, 2017 17.13 17.31 17.02 17.16 276,593 +0.07(+0.38%)
Nov 20, 2017 16.77 17.10 16.67 17.09 114,942 +0.33(+1.96%)
Nov 17, 2017 16.55 16.85 16.47 16.76 77,730 +0.11(+0.68%)
Nov 16, 2017 16.59 16.81 16.49 16.65 65,321 +0.14(+0.85%)
Nov 15, 2017 16.40 16.67 16.40 16.51 71,621 -0.04(-0.23%)
Nov 14, 2017 16.40 16.69 16.40 16.55 49,952 +0.07(+0.40%)
Nov 13, 2017 16.34 16.60 16.09 16.48 75,983 +0.08(+0.46%)
Nov 10, 2017 16.34 16.55 16.28 16.41 127,919 +0.08(+0.46%)
Nov 09, 2017 16.24 16.45 16.04 16.33 126,873 +0.02(+0.11%)
Nov 08, 2017 16.40 16.40 16.04 16.31 129,223 -0.16(-0.97%)
Nov 07, 2017 16.97 17.13 16.45 16.47 92,337 -0.54(-3.15%)
Nov 06, 2017 16.97 17.14 16.97 17.01 46,573 -0.02(-0.11%)
Nov 03, 2017 17.28 17.28 17.02 17.03 147,744 -0.26(-1.52%)
Nov 02, 2017 17.12 17.35 16.93 17.29 101,978 +0.17(+0.99%)
Nov 01, 2017 17.31 17.36 17.02 17.12 60,144 -0.07(-0.38%)
Oct 31, 2017 17.08 17.35 17.05 17.19 109,307 +0.13(+0.77%)
Oct 30, 2017 17.49 17.50 17.04 17.05 112,361 -0.51(-2.89%)
Oct 27, 2017 17.23 17.56 17.23 17.56 130,573 +0.23(+1.35%)
Oct 26, 2017 17.24 17.34 17.16 17.33 130,846 +0.19(+1.10%)
Oct 25, 2017 17.08 17.25 16.95 17.14 106,111 +0.07(+0.44%)
Oct 24, 2017 17.04 17.26 16.68 17.06 174,727 +0.04(+0.22%)
Oct 23, 2017 17.20 17.29 16.98 17.03 131,064 -0.17(-0.98%)
Oct 20, 2017 17.53 17.53 17.10 17.20 185,544 -0.10(-0.59%)
Oct 19, 2017 17.19 17.47 17.16 17.30 219,670 +0.07(+0.38%)
Oct 18, 2017 17.71 17.71 16.97 17.23 207,012 -0.23(-1.33%)
Oct 17, 2017 17.48 17.53 17.20 17.47 404,037 +0.05(+0.27%)
Oct 16, 2017 17.36 17.69 17.29 17.42 87,027 +0.14(+0.81%)
Oct 13, 2017 17.33 17.34 17.14 17.28 95,392 -0.05(-0.27%)
Oct 12, 2017 17.43 17.43 17.27 17.33 106,050 -0.07(-0.38%)
Oct 11, 2017 17.20 17.50 17.11 17.39 164,297 +0.19(+1.08%)
Oct 10, 2017 17.16 17.25 17.07 17.20 273,109 +0.03(+0.16%)
Oct 09, 2017 17.23 17.31 17.10 17.18 146,137 -0.04(-0.22%)
Oct 06, 2017 17.18 17.30 17.14 17.21 222,459 +0.10(+0.60%)
Oct 05, 2017 17.16 17.25 17.09 17.11 130,337 +0.02(+0.11%)
Oct 04, 2017 17.20 17.25 17.02 17.09 112,983 -0.06(-0.33%)
Oct 03, 2017 17.25 17.25 17.10 17.15 126,834 -0.10(-0.59%)
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.