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 (%)
Sep 30, 2016 12.32 12.63 12.08 12.55 103,639 +0.28(+2.29%)
Sep 29, 2016 12.42 12.52 12.26 12.27 81,651 -0.25(-2.03%)
Sep 28, 2016 12.58 12.58 12.38 12.52 44,857 -0.05(-0.43%)
Sep 27, 2016 12.51 12.61 12.33 12.58 78,971 +0.12(+0.95%)
Sep 26, 2016 12.58 12.59 12.41 12.46 91,076 -0.18(-1.44%)
Sep 23, 2016 12.63 12.66 12.43 12.64 126,294 +0.03(+0.22%)
Sep 22, 2016 12.36 12.63 12.36 12.61 146,801 +0.21(+1.68%)
Sep 21, 2016 12.33 12.48 12.26 12.40 129,042 +0.12(+0.96%)
Sep 20, 2016 12.36 12.40 12.24 12.29 42,049 +0.02(+0.15%)
Sep 19, 2016 12.45 12.57 12.22 12.27 58,871 -0.16(-1.31%)
Sep 16, 2016 12.30 12.46 12.16 12.43 261,733 +0.16(+1.33%)
Sep 15, 2016 12.12 12.27 12.11 12.27 63,396 +0.10(+0.82%)
Sep 14, 2016 12.33 12.33 12.16 12.17 57,007 -0.17(-1.40%)
Sep 13, 2016 12.40 12.40 12.22 12.34 79,140 -0.17(-1.38%)
Sep 12, 2016 12.34 12.52 12.24 12.51 70,175 +0.18(+1.47%)
Sep 09, 2016 12.52 12.55 12.33 12.33 92,726 -0.24(-1.88%)
Sep 08, 2016 12.63 12.68 12.53 12.57 48,649 -0.09(-0.72%)
Sep 07, 2016 12.53 12.67 12.50 12.66 67,681 +0.09(+0.72%)
Sep 06, 2016 12.68 12.68 12.52 12.57 78,712 -0.13(-1.00%)
Sep 02, 2016 12.59 12.69 12.69 12.69 37,389 +0.11(+0.86%)
Sep 01, 2016 12.73 12.73 12.48 12.58 50,660 -0.10(-0.79%)
Aug 31, 2016 12.73 12.77 12.56 12.68 165,247 -0.01(-0.07%)
Aug 30, 2016 12.60 12.84 12.28 12.69 106,054 +0.07(+0.58%)
Aug 29, 2016 12.68 12.68 12.22 12.62 110,981 +0.04(+0.29%)
Aug 26, 2016 12.27 12.61 12.24 12.58 158,497 +0.30(+2.44%)
Aug 25, 2016 12.19 12.31 12.19 12.29 58,199 +0.04(+0.30%)
Aug 24, 2016 12.23 12.26 12.20 12.25 93,859 +0.01(+0.07%)
Aug 23, 2016 12.26 12.26 12.21 12.24 96,416 +0.00(+0.00%)
Aug 22, 2016 12.24 12.26 12.17 12.24 60,305 +0.00(+0.00%)
Aug 19, 2016 12.19 12.33 12.10 12.24 154,875 +0.05(+0.37%)
Aug 18, 2016 12.18 12.24 12.15 12.19 72,101 +0.05(+0.37%)
Aug 17, 2016 12.11 12.19 12.06 12.15 52,569 +0.05(+0.37%)
Aug 16, 2016 12.29 12.29 12.08 12.10 61,812 -0.09(-0.74%)
Aug 15, 2016 12.14 12.38 12.12 12.19 50,531 +0.06(+0.52%)
Aug 12, 2016 12.14 12.16 11.99 12.13 48,402 -0.03(-0.22%)
Aug 11, 2016 12.19 12.24 12.12 12.16 93,428 +0.03(+0.22%)
Aug 10, 2016 12.28 12.28 12.10 12.13 66,169 -0.10(-0.82%)
Aug 09, 2016 12.29 12.29 12.14 12.23 43,230 +0.06(+0.52%)
Aug 08, 2016 12.22 12.28 12.13 12.17 79,371 -0.06(-0.52%)
Aug 05, 2016 12.02 12.23 11.85 12.23 136,215 +0.31(+2.58%)
Aug 04, 2016 11.93 12.04 11.90 11.92 57,060 -0.05(-0.45%)
Aug 03, 2016 11.81 11.99 11.81 11.98 115,485 +0.15(+1.23%)
Aug 02, 2016 11.90 12.06 11.80 11.83 120,663 -0.10(-0.84%)
Aug 01, 2016 11.91 11.96 11.84 11.93 139,715 +0.01(+0.08%)
Jul 29, 2016 11.96 12.00 11.90 11.92 127,545 -0.03(-0.23%)
Jul 28, 2016 11.93 11.95 11.83 11.95 76,541 -0.02(-0.15%)
Jul 27, 2016 11.88 11.97 11.83 11.97 152,034 +0.17(+1.46%)
Jul 26, 2016 11.76 11.87 11.76 11.80 143,779 +0.03(+0.23%)
Jul 25, 2016 11.78 11.88 11.76 11.77 132,353 -0.03(-0.23%)
Jul 22, 2016 11.79 11.89 11.75 11.80 189,746 +0.01(+0.08%)
Jul 21, 2016 11.81 11.86 11.70 11.79 889,406 -0.08(-0.68%)
Jul 20, 2016 11.84 11.95 11.59 11.87 790,538 -0.22(-1.78%)
Jul 19, 2016 12.08 12.20 12.05 12.08 61,866 -0.02(-0.15%)
Jul 18, 2016 12.12 12.19 12.08 12.10 66,270 -0.02(-0.15%)
Jul 15, 2016 12.22 12.22 12.12 12.12 87,234 +0.01(+0.07%)
Jul 14, 2016 12.22 12.24 12.09 12.11 94,502 +0.01(+0.07%)
Jul 13, 2016 12.18 12.23 12.08 12.10 108,314 -0.04(-0.30%)
Jul 12, 2016 12.07 12.27 12.07 12.14 188,509 +0.13(+1.05%)
Jul 11, 2016 11.87 12.05 11.68 12.01 153,484 +0.15(+1.29%)
Jul 08, 2016 11.60 11.88 11.49 11.86 126,565 +0.37(+3.21%)
Jul 07, 2016 11.51 11.55 11.39 11.49 117,775 +0.03(+0.24%)
Jul 05, 2016 11.52 11.56 11.43 11.46 86,095 -0.16(-1.39%)
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.