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 (%)
Mar 29, 2018 15.32 15.32 15.32 0 -0.12(-0.80%)
Mar 28, 2018 15.27 15.56 15.26 15.44 174,926 +0.17(+1.11%)
Mar 27, 2018 15.41 15.51 15.22 15.27 119,834 -0.09(-0.62%)
Mar 26, 2018 15.16 15.42 15.08 15.36 87,761 +0.35(+2.33%)
Mar 23, 2018 15.39 15.39 15.01 15.01 198,942 -0.34(-2.22%)
Mar 22, 2018 15.43 15.66 15.34 15.35 145,654 -0.25(-1.58%)
Mar 21, 2018 15.40 16.06 15.40 15.60 271,991 +0.19(+1.23%)
Mar 20, 2018 15.60 15.60 15.40 15.41 87,198 -0.19(-1.21%)
Mar 19, 2018 15.53 15.66 15.32 15.60 124,599 +0.02(+0.12%)
Mar 16, 2018 15.52 15.74 15.34 15.58 218,143 +0.06(+0.37%)
Mar 15, 2018 15.31 15.57 15.24 15.52 145,344 +0.26(+1.67%)
Mar 14, 2018 15.48 15.48 15.32 15.27 85,359 -0.15(-0.98%)
Mar 13, 2018 15.65 15.67 15.40 15.42 101,155 -0.20(-1.27%)
Mar 12, 2018 15.63 15.66 15.43 15.62 100,743 -0.03(-0.18%)
Mar 09, 2018 15.10 15.71 14.96 15.65 736,875 +0.71(+4.75%)
Mar 08, 2018 14.80 14.97 14.77 14.94 209,375 -0.13(-0.88%)
Mar 07, 2018 14.89 15.13 14.89 15.07 99,505 +0.08(+0.50%)
Mar 06, 2018 15.04 15.04 14.76 14.99 128,427 +0.01(+0.06%)
Mar 05, 2018 14.84 15.07 14.64 14.98 119,058 +0.05(+0.32%)
Mar 02, 2018 14.68 14.97 14.63 14.94 141,732 +0.17(+1.15%)
Mar 01, 2018 14.75 14.90 14.62 14.77 141,652 +0.02(+0.13%)
Feb 28, 2018 14.91 14.97 14.74 14.75 232,686 -0.15(-1.02%)
Feb 27, 2018 15.05 15.19 14.90 14.90 110,514 -0.19(-1.25%)
Feb 26, 2018 15.13 15.13 14.97 15.09 117,723 -0.01(-0.06%)
Feb 23, 2018 15.13 15.18 15.08 15.10 129,258 +0.05(+0.31%)
Feb 22, 2018 15.02 15.05 64,483 -0.21(-1.36%)
Feb 21, 2018 15.14 15.39 15.11 15.26 76,358 +0.17(+1.13%)
Feb 20, 2018 15.33 15.38 15.05 15.09 110,443 -0.31(-2.03%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.04(+0.25%)
Feb 15, 2018 15.45 15.50 15.34 15.36 313,645 +0.02(+0.12%)
Feb 14, 2018 15.01 15.59 15.01 15.34 119,598 +0.22(+1.44%)
Feb 13, 2018 15.02 15.16 14.98 15.13 79,115 +0.01(+0.06%)
Feb 12, 2018 15.28 16.09 14.87 15.12 132,047 -0.12(-0.81%)
Feb 09, 2018 15.00 15.34 14.91 15.24 261,138 +0.39(+2.64%)
Feb 08, 2018 15.04 15.00 14.80 14.85 133,974 -0.16(-1.04%)
Feb 07, 2018 14.97 14.97 14.84 15.00 133,715 -0.02(-0.13%)
Feb 06, 2018 14.84 15.21 14.75 15.02 465,462 -0.20(-1.30%)
Feb 05, 2018 15.71 15.84 15.06 15.22 125,061 -0.66(-4.17%)
Feb 02, 2018 15.89 15.97 15.83 15.88 283,075 -0.01(-0.06%)
Feb 01, 2018 15.79 15.90 15.65 15.89 180,448 +0.16(+1.02%)
Jan 31, 2018 15.92 15.98 15.62 15.73 246,367 -0.13(-0.83%)
Jan 30, 2018 15.90 15.98 15.75 15.86 177,659 -0.09(-0.59%)
Jan 29, 2018 15.86 15.98 15.74 15.96 125,971 +0.10(+0.65%)
Jan 26, 2018 15.92 15.98 15.73 15.85 192,241 -0.08(-0.53%)
Jan 25, 2018 15.86 16.05 15.83 15.94 293,362 +0.04(+0.24%)
Jan 24, 2018 16.13 16.60 15.64 15.90 217,619 -0.92(-5.47%)
Jan 23, 2018 16.85 16.89 16.67 16.82 102,319 -0.03(-0.17%)
Jan 22, 2018 16.98 17.13 16.79 16.85 73,002 -0.15(-0.88%)
Jan 19, 2018 16.69 17.03 16.69 17.00 69,738 +0.24(+1.46%)
Jan 18, 2018 17.05 17.13 16.70 16.75 57,992 -0.28(-1.65%)
Jan 17, 2018 16.86 17.13 16.80 17.04 180,336 +0.17(+1.00%)
Jan 16, 2018 16.94 17.18 16.80 16.87 120,098 -0.01(-0.06%)
Jan 12, 2018 16.88 16.88 16.88 0 +0.08(+0.50%)
Jan 11, 2018 16.43 16.80 16.35 16.79 287,674 +0.37(+2.23%)
Jan 10, 2018 16.66 16.43 150,800 +0.05(+0.29%)
Jan 09, 2018 16.28 16.63 16.28 16.38 101,396 +0.12(+0.75%)
Jan 08, 2018 16.33 16.40 16.17 16.26 119,254 -0.09(-0.57%)
Jan 05, 2018 16.33 16.43 16.23 16.35 69,495 +0.06(+0.35%)
Jan 04, 2018 16.17 16.49 16.17 16.29 66,491 +0.18(+1.11%)
Jan 03, 2018 16.31 16.36 15.98 16.12 147,883 -0.21(-1.27%)
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.