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 (%)
Jul 31, 2014 11.05 11.12 10.93 10.97 236,543 -0.08(-0.71%)
Jul 30, 2014 10.95 11.06 10.91 11.05 171,773 +0.19(+1.75%)
Jul 29, 2014 10.86 10.99 10.84 10.86 127,355 +0.03(+0.32%)
Jul 28, 2014 10.86 10.92 10.79 10.82 172,100 -0.02(-0.16%)
Jul 25, 2014 10.86 10.93 10.77 10.84 225,283 -0.10(-0.87%)
Jul 24, 2014 11.04 11.36 10.93 10.93 130,329 -0.10(-0.86%)
Jul 23, 2014 10.91 11.05 10.87 11.03 242,239 +0.11(+1.03%)
Jul 22, 2014 10.90 10.97 10.86 10.92 112,024 +0.04(+0.40%)
Jul 21, 2014 10.82 11.03 10.81 10.87 138,559 -0.04(-0.40%)
Jul 18, 2014 10.69 10.99 10.65 10.92 119,540 +0.16(+1.53%)
Jul 17, 2014 10.98 11.04 10.73 10.75 123,181 -0.28(-2.51%)
Jul 16, 2014 11.24 11.24 11.00 11.03 265,084 -0.16(-1.39%)
Jul 15, 2014 11.04 11.21 10.95 11.18 158,243 +0.08(+0.70%)
Jul 14, 2014 11.24 11.24 11.04 11.11 130,015 -0.06(-0.54%)
Jul 11, 2014 11.18 11.24 11.13 11.17 111,359 -0.07(-0.62%)
Jul 10, 2014 11.16 11.34 11.12 11.24 155,342 -0.09(-0.76%)
Jul 09, 2014 11.44 11.48 11.32 11.32 119,328 -0.01(-0.08%)
Jul 08, 2014 11.43 11.43 11.25 11.33 178,422 -0.07(-0.61%)
Jul 07, 2014 11.68 11.68 11.40 11.40 172,277 -0.28(-2.37%)
Jul 03, 2014 11.63 11.68 11.68 11.68 89,482 +0.05(+0.45%)
Jul 02, 2014 11.87 11.94 11.62 11.63 126,999 -0.29(-2.47%)
Jul 01, 2014 11.71 12.03 11.61 11.92 283,286 +0.20(+1.70%)
Jun 30, 2014 11.68 11.76 11.57 11.72 194,511 +0.02(+0.15%)
Jun 27, 2014 11.68 11.81 11.68 11.70 704,824 -0.06(-0.52%)
Jun 26, 2014 11.90 11.90 11.72 11.76 209,365 -0.10(-0.87%)
Jun 25, 2014 11.63 12.02 11.58 11.87 181,882 +0.17(+1.48%)
Jun 24, 2014 11.76 11.95 11.68 11.69 127,902 -0.14(-1.17%)
Jun 23, 2014 11.94 11.94 11.83 11.83 187,100 -0.04(-0.36%)
Jun 20, 2014 12.04 12.12 11.83 11.88 372,234 -0.16(-1.29%)
Jun 19, 2014 12.05 12.10 12.01 12.03 261,330 +0.02(+0.14%)
Jun 18, 2014 12.02 12.14 11.96 12.01 220,771 +0.04(+0.36%)
Jun 17, 2014 11.84 12.09 11.84 11.97 236,760 +0.19(+1.62%)
Jun 16, 2014 11.76 11.82 11.68 11.78 87,528 -0.02(-0.15%)
Jun 13, 2014 12.09 12.15 11.77 11.80 85,153 -0.28(-2.29%)
Jun 12, 2014 12.24 12.24 12.04 12.08 97,467 -0.15(-1.20%)
Jun 11, 2014 12.31 12.31 12.00 12.22 148,043 -0.09(-0.70%)
Jun 10, 2014 12.33 12.38 12.25 12.31 198,886 +0.18(+1.50%)
Jun 06, 2014 11.96 12.20 11.82 12.13 210,249 +0.21(+1.74%)
Jun 05, 2014 11.50 11.95 11.41 11.92 286,325 +0.50(+4.39%)
Jun 04, 2014 11.33 11.45 11.29 11.42 232,178 +0.02(+0.15%)
Jun 03, 2014 11.51 11.74 11.37 11.40 196,282 -0.22(-1.86%)
Jun 02, 2014 11.62 11.76 11.48 11.62 127,668 -0.03(-0.30%)
May 30, 2014 11.81 11.83 11.65 11.65 240,212 -0.11(-0.96%)
May 29, 2014 11.55 11.80 11.44 11.76 205,749 +0.28(+2.41%)
May 28, 2014 11.41 11.52 11.33 11.49 178,749 -0.01(-0.07%)
May 27, 2014 11.44 11.52 11.36 11.50 380,102 +0.07(+0.61%)
May 23, 2014 11.42 11.43 11.43 11.43 438,508 +0.05(+0.46%)
May 22, 2014 11.24 11.42 11.24 11.37 117,996 +0.12(+1.08%)
May 21, 2014 11.37 11.45 11.22 11.25 189,391 -0.12(-1.06%)
May 20, 2014 11.05 11.48 10.81 11.37 379,300 +0.34(+3.06%)
May 19, 2014 10.83 11.04 10.67 11.04 112,332 +0.22(+2.00%)
May 16, 2014 10.83 10.84 10.64 10.82 177,927 -0.05(-0.48%)
May 15, 2014 10.79 10.92 10.56 10.87 186,431 +0.01(+0.08%)
May 14, 2014 11.25 11.29 10.77 10.86 229,786 -0.42(-3.68%)
May 13, 2014 11.42 11.42 11.24 11.28 179,283 -0.16(-1.36%)
May 12, 2014 11.57 11.66 11.31 11.44 296,683 -0.04(-0.38%)
May 09, 2014 11.07 11.60 11.07 11.48 217,612 +0.39(+3.51%)
May 08, 2014 11.15 11.49 11.02 11.09 302,944 -0.30(-2.66%)
May 07, 2014 11.24 11.45 10.97 11.39 195,217 +0.13(+1.15%)
May 06, 2014 11.46 11.66 11.03 11.26 289,361 -0.24(-2.11%)
May 05, 2014 11.76 11.94 11.29 11.50 181,256 -0.37(-3.13%)
May 02, 2014 11.78 12.04 11.68 11.88 215,850 +0.03(+0.29%)
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.