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, 2018 16.72 16.85 16.62 16.79 164,456 +0.04(+0.23%)
Jul 30, 2018 16.77 16.93 16.73 16.75 102,209 -0.02(-0.11%)
Jul 27, 2018 17.02 17.07 16.72 16.77 81,158 -0.26(-1.52%)
Jul 26, 2018 16.98 17.19 16.96 17.03 100,748 +0.11(+0.62%)
Jul 25, 2018 17.16 17.16 16.81 16.92 113,379 -0.20(-1.17%)
Jul 24, 2018 17.23 17.29 17.05 17.12 74,292 -0.13(-0.77%)
Jul 23, 2018 17.11 17.33 17.08 17.25 86,929 +0.19(+1.12%)
Jul 20, 2018 17.02 17.19 16.99 17.06 111,246 +0.03(+0.17%)
Jul 19, 2018 16.97 17.04 16.60 17.03 127,966 +0.08(+0.45%)
Jul 18, 2018 16.66 17.01 16.26 16.96 158,936 +0.40(+2.42%)
Jul 17, 2018 16.69 16.83 16.44 16.56 130,750 -0.09(-0.51%)
Jul 16, 2018 16.57 16.70 16.52 16.64 122,535 +0.14(+0.87%)
Jul 13, 2018 16.73 16.79 16.49 16.50 104,185 -0.26(-1.53%)
Jul 12, 2018 16.98 16.98 16.57 16.76 134,910 -0.24(-1.40%)
Jul 11, 2018 16.94 17.16 16.57 17.00 96,269 +0.03(+0.17%)
Jul 10, 2018 17.23 17.24 16.90 16.97 100,137 -0.24(-1.38%)
Jul 09, 2018 17.04 17.22 17.04 17.21 314,404 +0.17(+1.01%)
Jul 06, 2018 17.02 17.18 17.00 17.03 63,086 +0.00(+0.00%)
Jul 05, 2018 16.95 17.04 16.83 17.03 71,666 +0.14(+0.85%)
Jul 03, 2018 16.89 16.89 16.89 0 -0.05(-0.28%)
Jul 02, 2018 16.63 16.95 16.63 16.94 159,223 +0.26(+1.54%)
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%)
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.