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 28, 2018 16.03 16.17 15.90 16.13 103,586 +0.10(+0.60%)
Sep 27, 2018 16.12 16.18 15.99 16.04 66,104 -0.06(-0.36%)
Sep 26, 2018 16.37 16.37 16.09 16.10 80,776 -0.22(-1.35%)
Sep 25, 2018 16.36 16.44 16.31 16.32 51,454 -0.06(-0.35%)
Sep 24, 2018 16.67 16.78 16.32 16.37 79,271 -0.27(-1.61%)
Sep 21, 2018 16.60 16.83 16.53 16.64 269,762 +0.04(+0.23%)
Sep 20, 2018 16.32 16.66 16.29 16.60 86,540 +0.28(+1.70%)
Sep 19, 2018 16.33 16.54 16.30 16.33 98,008 -0.03(-0.18%)
Sep 18, 2018 16.49 16.49 16.33 16.35 126,009 -0.13(-0.81%)
Sep 17, 2018 16.63 16.64 16.44 16.49 72,597 -0.13(-0.81%)
Sep 14, 2018 16.41 16.73 16.41 16.62 110,158 +0.20(+1.23%)
Sep 13, 2018 16.63 16.66 16.39 16.42 164,344 -0.17(-1.04%)
Sep 12, 2018 16.79 16.79 16.55 16.59 117,410 -0.22(-1.31%)
Sep 11, 2018 16.93 17.02 16.80 16.81 99,463 -0.16(-0.96%)
Sep 10, 2018 17.07 17.11 16.93 16.98 53,408 -0.08(-0.45%)
Sep 07, 2018 17.04 17.07 16.92 17.05 43,082 +0.02(+0.11%)
Sep 06, 2018 17.15 17.19 16.97 17.03 77,985 -0.11(-0.67%)
Sep 05, 2018 17.10 17.22 17.06 17.15 78,379 +0.09(+0.51%)
Sep 04, 2018 17.03 17.18 16.92 17.06 68,181 +0.03(+0.17%)
Aug 31, 2018 17.03 17.03 17.03 0 +0.20(+1.20%)
Aug 30, 2018 16.93 16.93 16.80 16.83 87,614 -0.09(-0.51%)
Aug 29, 2018 17.00 17.03 16.86 16.92 62,622 -0.08(-0.45%)
Aug 28, 2018 17.16 17.22 16.91 17.00 52,811 -0.14(-0.84%)
Aug 27, 2018 17.26 17.34 17.11 17.14 106,535 -0.09(-0.50%)
Aug 24, 2018 17.20 17.34 17.14 17.23 151,050 +0.05(+0.28%)
Aug 23, 2018 17.15 17.20 16.99 17.18 110,830 +0.04(+0.22%)
Aug 22, 2018 17.07 17.15 16.99 17.14 80,881 +0.06(+0.34%)
Aug 21, 2018 16.92 17.15 16.92 17.08 78,294 +0.17(+1.02%)
Aug 20, 2018 16.97 17.04 16.80 16.91 49,244 -0.06(-0.34%)
Aug 17, 2018 16.90 17.00 16.90 16.97 49,028 +0.02(+0.11%)
Aug 16, 2018 16.82 17.01 16.78 16.95 42,258 +0.15(+0.91%)
Aug 15, 2018 16.95 17.03 16.74 16.80 67,232 -0.17(-1.02%)
Aug 14, 2018 16.82 17.03 16.82 16.97 82,573 +0.15(+0.91%)
Aug 13, 2018 17.00 17.11 16.78 16.81 167,973 -0.17(-1.02%)
Aug 10, 2018 16.94 17.04 16.83 16.99 162,629 -0.06(-0.34%)
Aug 09, 2018 17.04 17.13 16.96 17.04 79,087 +0.05(+0.28%)
Aug 08, 2018 16.79 17.03 16.69 17.00 208,742 +0.28(+1.66%)
Aug 07, 2018 16.78 16.86 16.61 16.72 141,058 -0.04(-0.23%)
Aug 06, 2018 16.70 16.84 16.61 16.76 85,173 +0.07(+0.40%)
Aug 03, 2018 16.91 16.98 16.56 16.69 60,816 -0.22(-1.30%)
Aug 02, 2018 16.82 16.92 16.68 16.91 59,871 +0.04(+0.23%)
Aug 01, 2018 16.83 16.95 16.73 16.87 73,192 +0.09(+0.51%)
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%)
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.