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 29, 2018 16.79 16.90 16.63 16.68 140,633 -0.09(-0.51%)
Jun 28, 2018 16.79 16.94 16.73 16.77 67,367 -0.03(-0.17%)
Jun 27, 2018 17.09 17.09 16.79 16.80 226,195 -0.34(-2.00%)
Jun 26, 2018 17.13 17.23 16.97 17.14 156,194 +0.05(+0.28%)
Jun 25, 2018 17.18 17.30 17.01 17.09 141,470 -0.16(-0.94%)
Jun 22, 2018 17.23 17.45 17.16 17.25 431,938 +0.08(+0.44%)
Jun 21, 2018 17.13 17.30 16.96 17.18 115,364 +0.07(+0.39%)
Jun 20, 2018 17.00 17.16 16.91 17.11 189,762 +0.12(+0.73%)
Jun 19, 2018 16.32 17.16 16.32 16.99 310,107 +0.60(+3.66%)
Jun 18, 2018 16.28 16.43 16.21 16.39 83,439 +0.05(+0.29%)
Jun 15, 2018 16.44 16.21 16.34 227,082 -0.05(-0.29%)
Jun 14, 2018 16.47 16.47 16.23 16.39 81,960 -0.02(-0.12%)
Jun 13, 2018 16.41 16.73 16.23 16.41 224,522 -0.02(-0.12%)
Jun 12, 2018 16.55 16.55 16.34 16.42 89,315 -0.08(-0.46%)
Jun 11, 2018 16.65 16.85 16.43 16.50 87,396 -0.23(-1.37%)
Jun 08, 2018 16.84 16.92 16.71 16.73 76,535 -0.11(-0.68%)
Jun 07, 2018 16.86 16.90 16.79 16.84 89,912 -0.03(-0.17%)
Jun 06, 2018 16.85 16.93 16.80 16.87 151,281 +0.04(+0.23%)
Jun 05, 2018 16.92 16.96 16.79 16.83 152,830 -0.11(-0.67%)
Jun 04, 2018 16.84 16.97 16.70 16.95 95,125 +0.16(+0.96%)
Jun 01, 2018 16.66 16.80 16.62 16.79 128,356 +0.20(+1.21%)
May 31, 2018 16.72 16.81 16.58 16.59 103,742 -0.13(-0.80%)
May 30, 2018 16.63 16.85 16.63 16.72 183,061 +0.14(+0.86%)
May 29, 2018 16.65 16.71 16.45 16.58 117,706 -0.15(-0.91%)
May 25, 2018 16.73 16.73 16.73 0 +0.10(+0.63%)
May 24, 2018 16.79 16.79 16.45 16.62 141,661 -0.15(-0.91%)
May 23, 2018 16.81 16.87 16.58 16.78 126,406 -0.05(-0.28%)
May 22, 2018 17.09 17.09 16.74 16.82 161,034 -0.30(-1.72%)
May 21, 2018 17.00 17.13 16.49 17.12 104,570 +0.13(+0.78%)
May 18, 2018 17.01 17.02 16.79 16.99 149,592 +0.10(+0.56%)
May 17, 2018 16.61 16.93 16.61 16.89 139,481 +0.22(+1.31%)
May 16, 2018 16.31 16.69 16.30 16.67 370,273 +0.39(+2.40%)
May 15, 2018 16.11 16.33 16.11 16.28 106,978 +0.13(+0.83%)
May 14, 2018 16.20 16.28 16.12 16.15 91,237 -0.06(-0.35%)
May 11, 2018 16.35 16.37 16.20 16.21 70,469 -0.10(-0.58%)
May 10, 2018 16.27 16.44 16.18 16.30 137,938 +0.04(+0.23%)
May 09, 2018 16.29 16.44 16.12 16.26 146,167 +0.07(+0.41%)
May 08, 2018 16.03 16.22 16.01 16.20 124,485 +0.16(+1.01%)
May 07, 2018 16.04 16.13 15.88 16.03 118,551 +0.07(+0.42%)
May 04, 2018 15.72 16.11 15.70 15.97 93,356 +0.15(+0.96%)
May 03, 2018 15.95 15.95 15.77 15.82 96,350 -0.20(-1.25%)
May 02, 2018 15.86 16.05 15.69 16.02 103,860 +0.15(+0.96%)
May 01, 2018 15.70 15.93 15.62 15.86 131,793 +0.12(+0.79%)
Apr 30, 2018 15.96 16.00 15.73 15.74 149,914 -0.22(-1.37%)
Apr 27, 2018 16.10 16.24 15.90 15.96 135,165 -0.12(-0.77%)
Apr 26, 2018 16.03 16.14 15.86 16.08 117,321 +0.12(+0.78%)
Apr 25, 2018 16.12 16.13 15.85 15.96 204,456 -0.22(-1.34%)
Apr 24, 2018 16.18 16.36 16.10 16.18 77,519 +0.03(+0.18%)
Apr 23, 2018 15.88 16.19 15.65 16.15 115,403 +0.26(+1.67%)
Apr 20, 2018 15.88 16.04 15.42 15.88 143,822 -0.09(-0.53%)
Apr 19, 2018 15.73 16.12 15.71 15.97 146,743 +0.15(+0.96%)
Apr 18, 2018 15.86 16.23 15.78 15.82 232,704 +0.15(+0.97%)
Apr 17, 2018 15.71 15.75 15.49 15.66 117,877 -0.01(-0.06%)
Apr 16, 2018 15.55 15.71 14.92 15.67 155,878 +0.16(+1.04%)
Apr 13, 2018 15.76 15.76 15.44 15.51 72,380 -0.19(-1.20%)
Apr 12, 2018 15.67 15.84 15.66 15.70 146,601 +0.12(+0.79%)
Apr 11, 2018 15.53 15.59 15.16 15.58 219,046 +0.05(+0.30%)
Apr 10, 2018 15.62 15.62 15.42 15.53 172,471 +0.07(+0.43%)
Apr 09, 2018 15.53 15.58 15.36 15.47 96,605 +0.04(+0.24%)
Apr 06, 2018 15.62 15.65 15.34 15.43 153,986 -0.23(-1.45%)
Apr 05, 2018 15.65 15.67 15.14 15.66 98,087 +0.04(+0.24%)
Apr 04, 2018 15.37 15.67 15.36 15.62 99,768 +0.12(+0.79%)
Apr 03, 2018 15.35 15.57 14.99 15.49 139,266 +0.25(+1.61%)
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.