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 (%)
Jun 30, 2016 11.59 11.67 11.39 11.66 147,845 +0.18(+1.57%)
Jun 29, 2016 11.33 11.52 11.27 11.48 279,593 +0.24(+2.16%)
Jun 28, 2016 11.30 11.38 11.16 11.24 367,824 +0.05(+0.48%)
Jun 27, 2016 11.51 11.51 11.18 11.18 292,834 -0.40(-3.49%)
Jun 24, 2016 11.55 11.89 11.50 11.59 913,322 -0.49(-4.09%)
Jun 23, 2016 11.86 12.11 11.86 12.08 81,424 +0.29(+2.44%)
Jun 22, 2016 11.89 11.96 11.74 11.80 80,610 -0.06(-0.53%)
Jun 21, 2016 11.85 11.94 11.74 11.86 70,846 +0.03(+0.23%)
Jun 20, 2016 11.78 11.99 11.77 11.83 113,780 +0.15(+1.31%)
Jun 17, 2016 11.71 11.80 11.60 11.68 409,978 -0.04(-0.31%)
Jun 16, 2016 11.63 11.74 11.55 11.71 68,152 -0.01(-0.08%)
Jun 15, 2016 11.84 11.90 11.71 11.72 152,185 -0.08(-0.68%)
Jun 14, 2016 11.89 11.90 11.72 11.80 144,131 -0.10(-0.83%)
Jun 13, 2016 11.94 12.04 11.87 11.90 130,006 -0.04(-0.30%)
Jun 10, 2016 12.10 12.10 11.88 11.94 103,311 -0.12(-0.97%)
Jun 09, 2016 12.08 12.11 11.93 12.06 92,835 -0.04(-0.37%)
Jun 08, 2016 12.08 12.14 12.02 12.10 91,015 +0.02(+0.15%)
Jun 07, 2016 12.09 12.13 12.02 12.08 183,387 +0.00(+0.00%)
Jun 06, 2016 11.84 12.08 11.84 12.08 213,532 +0.25(+2.13%)
Jun 03, 2016 11.98 11.98 11.70 11.83 104,550 -0.18(-1.50%)
Jun 02, 2016 11.90 12.04 11.82 12.01 73,784 +0.04(+0.38%)
Jun 01, 2016 11.90 12.03 11.82 11.97 114,877 +0.03(+0.23%)
May 31, 2016 11.91 11.98 11.86 11.94 149,425 +0.04(+0.30%)
May 27, 2016 11.89 11.90 11.90 11.90 291,301 +0.05(+0.38%)
May 26, 2016 11.89 11.93 11.79 11.86 104,649 +0.04(+0.38%)
May 25, 2016 11.93 12.05 11.81 11.81 130,568 -0.11(-0.90%)
May 24, 2016 11.76 12.01 11.72 11.92 158,886 +0.26(+2.23%)
May 23, 2016 11.75 11.76 11.66 11.66 105,040 -0.06(-0.54%)
May 20, 2016 11.61 11.74 11.61 11.72 98,932 +0.19(+1.64%)
May 19, 2016 11.66 11.66 11.44 11.54 71,209 -0.18(-1.53%)
May 18, 2016 11.42 11.79 11.42 11.71 96,531 +0.23(+2.03%)
May 17, 2016 11.62 11.69 11.42 11.48 171,538 -0.16(-1.39%)
May 16, 2016 11.40 11.68 11.34 11.64 111,705 +0.29(+2.53%)
May 13, 2016 11.65 11.79 11.35 11.36 136,812 -0.31(-2.69%)
May 12, 2016 11.63 11.80 11.55 11.67 110,864 +0.10(+0.85%)
May 11, 2016 11.71 11.78 11.57 11.57 92,818 -0.13(-1.07%)
May 10, 2016 11.56 11.80 11.43 11.70 74,456 +0.20(+1.72%)
May 09, 2016 11.54 11.63 11.47 11.50 81,037 -0.07(-0.62%)
May 06, 2016 11.43 11.58 11.36 11.57 112,308 +0.14(+1.26%)
May 05, 2016 11.50 11.54 11.25 11.43 108,579 -0.06(-0.55%)
May 04, 2016 11.34 11.65 11.34 11.49 54,034 -0.07(-0.62%)
May 03, 2016 11.63 11.63 11.47 11.56 107,887 -0.19(-1.60%)
May 02, 2016 11.73 11.81 11.63 11.75 74,451 +0.09(+0.77%)
Apr 29, 2016 11.68 11.80 11.55 11.66 134,520 -0.02(-0.15%)
Apr 28, 2016 11.61 11.80 11.61 11.68 95,161 -0.07(-0.61%)
Apr 27, 2016 11.69 11.80 11.68 11.75 109,489 +0.03(+0.23%)
Apr 26, 2016 11.56 11.75 11.55 11.72 96,560 +0.22(+1.94%)
Apr 25, 2016 11.57 11.59 11.40 11.50 99,435 -0.11(-0.92%)
Apr 22, 2016 11.50 11.69 11.48 11.61 101,318 +0.08(+0.70%)
Apr 21, 2016 11.35 11.65 11.19 11.53 231,364 -0.19(-1.60%)
Apr 20, 2016 11.39 11.75 11.39 11.71 126,170 +0.20(+1.70%)
Apr 19, 2016 11.38 11.53 11.44 11.52 59,272 +0.08(+0.70%)
Apr 18, 2016 11.45 11.53 11.41 11.44 94,616 +0.00(+0.00%)
Apr 15, 2016 11.34 11.50 11.24 11.44 99,341 +0.04(+0.31%)
Apr 14, 2016 11.38 11.51 11.21 11.40 91,502 +0.03(+0.23%)
Apr 13, 2016 11.14 11.39 11.00 11.38 153,402 +0.24(+2.16%)
Apr 12, 2016 11.04 11.24 11.01 11.14 92,031 +0.10(+0.89%)
Apr 11, 2016 11.10 11.19 10.97 11.04 68,916 -0.04(-0.32%)
Apr 08, 2016 11.00 11.18 10.97 11.07 96,554 +0.12(+1.14%)
Apr 07, 2016 11.04 11.13 10.82 10.95 94,955 -0.19(-1.68%)
Apr 06, 2016 11.14 11.18 11.08 11.14 113,761 -0.03(-0.24%)
Apr 05, 2016 11.18 11.27 11.10 11.16 129,009 -0.17(-1.49%)
Apr 04, 2016 11.18 11.36 11.11 11.33 111,518 +0.19(+1.68%)
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.