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, 2019 15.28 15.28 15.11 15.13 129,370 -0.15(-0.96%)
Feb 27, 2019 15.31 15.39 15.24 15.28 77,881 -0.05(-0.32%)
Feb 26, 2019 15.49 15.58 15.33 15.33 39,536 -0.19(-1.26%)
Feb 25, 2019 15.78 15.78 15.51 15.52 88,456 -0.17(-1.06%)
Feb 22, 2019 15.65 15.75 15.59 15.69 276,307 +0.02(+0.12%)
Feb 21, 2019 15.75 15.79 15.57 15.67 89,177 -0.09(-0.56%)
Feb 20, 2019 15.59 15.81 15.49 15.75 109,219 +0.18(+1.13%)
Feb 19, 2019 15.05 15.60 15.03 15.58 155,853 +0.52(+3.43%)
Feb 15, 2019 14.86 15.08 14.71 15.06 1,313,487 +0.24(+1.64%)
Feb 14, 2019 15.10 15.17 14.82 14.82 137,210 -0.34(-2.25%)
Feb 13, 2019 15.10 15.19 14.98 15.16 101,123 +0.07(+0.45%)
Feb 12, 2019 15.02 15.16 14.97 15.09 64,018 +0.15(+0.98%)
Feb 11, 2019 14.69 14.96 14.69 14.95 86,008 +0.20(+1.39%)
Feb 08, 2019 14.77 14.83 14.68 14.74 65,587 -0.07(-0.46%)
Feb 07, 2019 14.76 14.92 14.73 14.81 116,221 +0.07(+0.46%)
Feb 06, 2019 14.79 14.88 14.72 14.74 46,648 -0.05(-0.33%)
Feb 05, 2019 14.93 14.96 14.66 14.79 73,581 -0.08(-0.52%)
Feb 04, 2019 14.70 14.87 14.58 14.87 163,198 +0.15(+0.99%)
Feb 01, 2019 14.43 14.72 14.43 14.72 158,784 +0.29(+2.03%)
Jan 31, 2019 14.17 14.44 13.99 14.43 186,614 +0.27(+1.93%)
Jan 30, 2019 14.13 14.23 14.05 14.16 81,459 +0.07(+0.48%)
Jan 29, 2019 14.19 14.26 14.05 14.09 53,249 -0.09(-0.61%)
Jan 28, 2019 14.08 14.42 13.94 14.18 91,844 -0.08(-0.54%)
Jan 25, 2019 14.21 14.37 14.19 14.25 87,550 +0.04(+0.31%)
Jan 24, 2019 14.19 14.70 13.88 14.21 81,910 -0.13(-0.91%)
Jan 23, 2019 14.18 14.94 12.92 14.34 195,573 -0.95(-6.19%)
Jan 22, 2019 15.24 15.45 15.16 15.29 123,987 -0.04(-0.25%)
Jan 18, 2019 15.10 15.36 14.97 15.33 116,216 +0.16(+1.08%)
Jan 17, 2019 14.76 15.17 14.73 15.16 156,631 +0.34(+2.28%)
Jan 16, 2019 14.44 14.82 14.44 14.82 92,760 +0.40(+2.75%)
Jan 15, 2019 14.43 14.49 14.29 14.43 198,755 +0.00(+0.00%)
Jan 14, 2019 14.51 14.64 14.43 14.43 108,576 -0.17(-1.19%)
Jan 11, 2019 14.61 14.70 14.58 14.60 59,609 -0.10(-0.66%)
Jan 10, 2019 14.74 14.78 14.55 14.70 55,557 -0.12(-0.78%)
Jan 09, 2019 14.90 14.93 14.66 14.81 81,093 -0.06(-0.39%)
Jan 08, 2019 14.75 14.87 14.60 14.87 82,696 +0.24(+1.65%)
Jan 07, 2019 14.44 14.66 14.34 14.63 92,984 +0.14(+1.00%)
Jan 04, 2019 14.19 14.49 13.95 14.48 146,849 +0.45(+3.24%)
Jan 03, 2019 14.17 14.30 14.02 14.03 129,126 -0.20(-1.43%)
Jan 02, 2019 14.04 14.30 14.01 14.23 177,975 +0.03(+0.20%)
Dec 31, 2018 14.26 14.26 14.02 14.20 85,688 -0.03(-0.20%)
Dec 28, 2018 14.14 14.43 13.61 14.23 146,228 +0.14(+1.03%)
Dec 27, 2018 14.02 14.20 13.74 14.09 89,722 -0.11(-0.75%)
Dec 26, 2018 13.84 14.23 13.74 14.19 170,155 +0.45(+3.31%)
Dec 24, 2018 14.03 14.05 13.12 13.74 106,075 -0.43(-3.07%)
Dec 21, 2018 14.31 14.53 14.15 14.18 297,838 -0.09(-0.61%)
Dec 20, 2018 14.06 14.52 14.06 14.26 242,493 -0.06(-0.41%)
Dec 19, 2018 14.61 14.76 14.23 14.32 206,805 -0.28(-1.92%)
Dec 18, 2018 14.93 14.97 14.11 14.60 108,686 -0.18(-1.24%)
Dec 17, 2018 14.86 15.05 14.04 14.78 118,502 -0.07(-0.46%)
Dec 14, 2018 14.95 15.18 14.82 14.85 346,788 -0.16(-1.09%)
Dec 13, 2018 15.34 15.53 15.00 15.02 100,523 -0.34(-2.20%)
Dec 12, 2018 15.43 15.45 13.78 15.35 124,134 +0.10(+0.63%)
Dec 11, 2018 15.63 15.63 15.09 15.26 158,128 -0.17(-1.13%)
Dec 10, 2018 15.49 15.49 15.08 15.43 208,346 -0.05(-0.31%)
Dec 07, 2018 15.17 15.53 15.12 15.48 239,367 +0.29(+1.91%)
Dec 06, 2018 14.89 15.21 14.67 15.19 138,699 +0.15(+1.03%)
Dec 04, 2018 15.90 16.16 14.98 15.04 160,302 -0.92(-5.75%)
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.