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 28, 2017 16.65 16.89 16.36 16.43 143,499 -0.26(-1.54%)
Feb 27, 2017 16.88 16.99 16.65 16.69 87,494 -0.15(-0.87%)
Feb 24, 2017 16.87 16.96 16.66 16.84 90,267 -0.16(-0.92%)
Feb 23, 2017 16.98 17.01 16.75 17.00 112,825 +0.10(+0.60%)
Feb 22, 2017 16.87 17.01 16.81 16.89 93,768 -0.11(-0.65%)
Feb 21, 2017 17.01 17.10 16.76 17.00 116,588 +0.06(+0.38%)
Feb 17, 2017 16.94 16.94 16.94 0 +0.04(+0.22%)
Feb 16, 2017 16.75 16.93 16.59 16.90 156,040 +0.16(+0.93%)
Feb 15, 2017 16.81 16.81 16.56 16.75 121,739 +0.07(+0.44%)
Feb 14, 2017 16.43 16.73 16.21 16.67 142,556 +0.15(+0.89%)
Feb 13, 2017 16.38 16.55 16.37 16.53 145,162 +0.31(+1.93%)
Feb 10, 2017 16.23 16.23 15.98 16.21 69,222 +0.14(+0.86%)
Feb 09, 2017 16.02 16.23 15.94 16.08 85,827 +0.12(+0.75%)
Feb 08, 2017 16.15 16.21 15.79 15.96 89,507 -0.21(-1.31%)
Feb 07, 2017 16.29 16.50 16.09 16.17 91,865 -0.07(-0.45%)
Feb 06, 2017 16.32 16.41 16.14 16.24 81,908 -0.11(-0.68%)
Feb 03, 2017 16.22 16.37 16.09 16.35 88,900 +0.35(+2.18%)
Feb 02, 2017 16.41 16.41 15.92 16.00 107,819 -0.40(-2.41%)
Feb 01, 2017 16.68 16.83 16.36 16.40 172,667 -0.10(-0.61%)
Jan 31, 2017 16.34 16.56 16.34 16.50 196,642 +0.10(+0.61%)
Jan 30, 2017 16.69 16.69 16.42 16.40 219,895 -0.45(-2.66%)
Jan 27, 2017 16.86 16.96 16.77 16.85 151,338 -0.01(-0.05%)
Jan 26, 2017 16.83 17.05 16.75 16.86 180,145 +0.10(+0.60%)
Jan 25, 2017 16.64 16.81 16.45 16.75 539,966 +1.01(+6.45%)
Jan 24, 2017 15.54 15.84 15.48 15.74 131,390 +0.26(+1.65%)
Jan 23, 2017 15.57 15.68 15.41 15.48 59,862 -0.13(-0.82%)
Jan 20, 2017 15.56 15.78 15.54 15.61 84,171 +0.05(+0.35%)
Jan 19, 2017 15.76 15.82 15.52 15.56 74,904 -0.18(-1.16%)
Jan 18, 2017 15.68 15.77 15.52 15.74 65,098 +0.10(+0.64%)
Jan 17, 2017 16.10 16.10 15.63 15.64 82,693 -0.55(-3.39%)
Jan 13, 2017 16.19 16.19 16.19 0 +0.13(+0.80%)
Jan 12, 2017 16.34 16.34 15.90 16.06 89,552 -0.38(-2.33%)
Jan 11, 2017 16.43 16.45 16.24 16.44 142,243 +0.05(+0.28%)
Jan 10, 2017 16.24 16.43 16.15 16.40 187,776 +0.13(+0.79%)
Jan 09, 2017 16.45 16.53 16.14 16.27 92,270 -0.27(-1.60%)
Jan 06, 2017 16.81 16.81 16.53 16.54 114,980 -0.20(-1.20%)
Jan 05, 2017 16.96 16.98 16.52 16.74 107,556 -0.22(-1.29%)
Jan 04, 2017 16.73 17.06 16.73 16.96 128,707 +0.25(+1.48%)
Jan 03, 2017 16.46 16.86 16.46 16.71 168,598 +0.11(+0.66%)
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%)
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.