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 (%)
Feb 29, 2016 10.55 10.55 10.30 10.31 240,662 -0.24(-2.28%)
Feb 26, 2016 10.45 10.60 10.37 10.55 236,287 +0.13(+1.28%)
Feb 25, 2016 10.34 10.46 10.30 10.42 161,119 +0.09(+0.86%)
Feb 24, 2016 10.17 10.35 10.10 10.33 125,494 +0.04(+0.43%)
Feb 23, 2016 10.23 10.36 10.22 10.28 190,522 +0.01(+0.09%)
Feb 22, 2016 10.37 10.42 10.22 10.27 195,399 -0.03(-0.26%)
Feb 19, 2016 10.17 10.38 10.09 10.30 199,193 +0.11(+1.05%)
Feb 18, 2016 10.12 10.26 9.997 10.19 273,454 +0.12(+1.24%)
Feb 17, 2016 10.17 10.18 9.952 10.07 604,917 -0.07(-0.70%)
Feb 16, 2016 10.01 10.19 9.854 10.14 359,371 +0.22(+2.24%)
Feb 12, 2016 9.765 9.917 9.917 9.917 417,885 +0.26(+2.67%)
Feb 11, 2016 9.694 9.854 9.605 9.659 366,913 -0.25(-2.52%)
Feb 10, 2016 10.10 10.19 9.908 9.908 190,907 -0.14(-1.42%)
Feb 09, 2016 10.04 10.17 10.01 10.05 113,719 -0.12(-1.22%)
Feb 08, 2016 9.908 10.38 9.881 10.17 629,085 +0.16(+1.60%)
Feb 05, 2016 10.11 10.26 10.01 10.01 348,530 -0.14(-1.40%)
Feb 04, 2016 10.03 10.10 10.03 10.16 330,914 +0.14(+1.42%)
Feb 03, 2016 10.01 10.07 9.792 10.01 375,892 +0.12(+1.17%)
Feb 02, 2016 9.917 9.987 9.873 9.899 437,402 -0.01(-0.09%)
Feb 01, 2016 9.908 9.983 9.776 9.908 260,894 -0.04(-0.44%)
Jan 29, 2016 9.696 9.961 9.688 9.952 479,541 +0.27(+2.82%)
Jan 28, 2016 9.600 9.793 9.600 9.679 391,460 +0.08(+0.83%)
Jan 27, 2016 9.520 9.934 9.054 9.600 751,911 -0.37(-3.71%)
Jan 26, 2016 9.820 10.02 9.784 9.969 274,230 +0.17(+1.71%)
Jan 25, 2016 10.03 10.03 9.767 9.802 210,948 -0.27(-2.71%)
Jan 22, 2016 10.11 10.40 9.952 10.08 290,544 +0.08(+0.79%)
Jan 21, 2016 10.27 10.36 9.978 9.996 296,532 -0.28(-2.74%)
Jan 20, 2016 10.02 10.35 9.917 10.28 370,244 +0.11(+1.13%)
Jan 19, 2016 10.33 10.50 10.11 10.16 290,261 +0.13(+1.32%)
Jan 15, 2016 9.943 10.03 10.03 10.03 296,585 -0.15(-1.47%)
Jan 14, 2016 10.21 10.30 10.05 10.18 475,107 +0.06(+0.61%)
Jan 13, 2016 10.56 10.56 10.08 10.12 253,198 -0.41(-3.93%)
Jan 12, 2016 10.68 10.68 10.30 10.53 249,977 -0.04(-0.42%)
Jan 11, 2016 10.59 10.70 10.51 10.58 142,690 +0.00(+0.00%)
Jan 08, 2016 10.79 10.82 10.58 10.58 266,539 -0.18(-1.64%)
Jan 07, 2016 11.05 11.07 10.73 10.75 155,416 -0.22(-2.01%)
Jan 06, 2016 10.89 11.11 10.89 10.97 298,467 -0.08(-0.72%)
Jan 05, 2016 10.95 11.11 10.94 11.05 516,484 +0.14(+1.29%)
Jan 04, 2016 11.23 11.27 10.87 10.91 279,623 -0.43(-3.80%)
Dec 31, 2015 11.58 11.34 11.34 11.34 194,392 -0.25(-2.13%)
Dec 30, 2015 11.69 11.70 11.56 11.59 138,972 -0.13(-1.13%)
Dec 29, 2015 11.67 11.75 11.54 11.72 132,619 +0.11(+0.91%)
Dec 28, 2015 11.61 11.70 11.42 11.62 184,587 +0.00(+0.00%)
Dec 24, 2015 11.62 11.62 11.62 11.62 101,056 +0.02(+0.15%)
Dec 23, 2015 11.56 11.62 11.50 11.60 137,007 +0.07(+0.61%)
Dec 22, 2015 11.68 11.68 11.38 11.53 156,894 -0.11(-0.98%)
Dec 21, 2015 11.69 11.69 11.46 11.64 200,440 +0.09(+0.76%)
Dec 18, 2015 11.69 11.76 11.48 11.55 723,937 -0.20(-1.72%)
Dec 17, 2015 11.98 11.98 11.69 11.76 178,163 -0.19(-1.62%)
Dec 16, 2015 11.85 11.99 11.71 11.95 177,713 +0.20(+1.72%)
Dec 15, 2015 11.48 11.80 11.44 11.75 233,422 +0.34(+3.01%)
Dec 14, 2015 11.42 11.76 11.36 11.40 159,349 -0.02(-0.15%)
Dec 11, 2015 11.54 11.68 11.36 11.42 250,736 -0.26(-2.26%)
Dec 10, 2015 11.77 11.86 11.63 11.69 187,517 -0.04(-0.38%)
Dec 09, 2015 11.89 11.94 11.71 11.73 226,635 -0.17(-1.41%)
Dec 08, 2015 12.00 12.13 11.89 11.90 69,390 -0.21(-1.75%)
Dec 07, 2015 12.26 12.32 12.08 12.11 184,214 -0.15(-1.22%)
Dec 04, 2015 12.17 12.29 12.14 12.26 102,944 +0.08(+0.65%)
Dec 03, 2015 12.23 12.44 12.16 12.18 157,968 -0.04(-0.36%)
Dec 02, 2015 12.33 12.39 12.00 12.22 181,413 -0.09(-0.72%)
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.