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 (%)
Apr 30, 2015 11.04 11.28 11.02 11.03 222,707 -0.11(-1.01%)
Apr 29, 2015 11.21 11.30 11.03 11.14 258,506 -0.18(-1.60%)
Apr 28, 2015 11.32 11.42 11.24 11.32 184,289 +0.06(+0.54%)
Apr 27, 2015 11.23 11.31 11.06 11.26 133,255 +0.05(+0.46%)
Apr 24, 2015 11.24 11.24 11.11 11.21 83,083 +0.02(+0.15%)
Apr 23, 2015 11.29 11.31 11.12 11.19 95,836 -0.10(-0.92%)
Apr 22, 2015 11.22 11.43 11.17 11.30 344,706 +0.22(+1.95%)
Apr 21, 2015 11.24 11.24 11.04 11.08 58,465 -0.16(-1.39%)
Apr 20, 2015 11.03 11.26 11.03 11.24 210,582 +0.21(+1.88%)
Apr 17, 2015 11.12 11.15 10.95 11.03 126,071 -0.16(-1.39%)
Apr 16, 2015 11.19 11.22 11.09 11.18 166,111 -0.04(-0.38%)
Apr 15, 2015 11.17 11.25 11.12 11.23 113,285 +0.09(+0.78%)
Apr 14, 2015 11.05 11.17 10.99 11.14 113,727 +0.12(+1.10%)
Apr 13, 2015 10.94 11.07 10.94 11.02 65,450 +0.05(+0.47%)
Apr 10, 2015 10.93 10.98 10.80 10.97 72,843 +0.11(+1.04%)
Apr 09, 2015 10.90 10.91 10.76 10.86 106,312 -0.01(-0.08%)
Apr 08, 2015 10.80 10.97 10.76 10.86 49,449 +0.02(+0.16%)
Apr 07, 2015 10.81 10.92 10.77 10.85 119,866 +0.07(+0.64%)
Apr 06, 2015 10.98 10.98 10.73 10.78 110,735 -0.31(-2.81%)
Apr 02, 2015 11.01 11.09 11.09 11.09 44,856 +0.11(+1.02%)
Apr 01, 2015 10.70 10.98 10.60 10.98 395,564 +0.22(+2.09%)
Mar 31, 2015 10.90 10.90 10.71 10.75 113,367 -0.16(-1.43%)
Mar 30, 2015 10.79 10.93 10.79 10.91 100,200 +0.13(+1.20%)
Mar 27, 2015 10.98 10.98 10.76 10.78 83,811 -0.15(-1.35%)
Mar 26, 2015 10.91 10.98 10.85 10.92 58,699 +0.02(+0.16%)
Mar 25, 2015 11.12 11.12 10.90 10.91 90,168 -0.23(-2.10%)
Mar 24, 2015 11.16 11.18 11.04 11.14 53,476 -0.02(-0.16%)
Mar 23, 2015 11.23 11.28 11.14 11.16 112,845 -0.08(-0.69%)
Mar 20, 2015 11.11 11.28 11.05 11.24 172,436 +0.20(+1.80%)
Mar 19, 2015 11.00 11.05 10.92 11.04 94,794 -0.03(-0.24%)
Mar 18, 2015 11.03 11.15 10.93 11.06 100,824 +0.03(+0.31%)
Mar 17, 2015 10.99 11.10 10.94 11.03 93,992 -0.01(-0.08%)
Mar 16, 2015 11.03 11.11 10.88 11.04 85,152 +0.03(+0.31%)
Mar 13, 2015 11.02 11.06 10.73 11.00 82,551 -0.02(-0.16%)
Mar 12, 2015 10.81 11.05 10.80 11.02 130,621 +0.28(+2.58%)
Mar 11, 2015 10.59 10.79 10.55 10.74 211,524 +0.15(+1.39%)
Mar 10, 2015 10.73 10.73 10.60 10.60 88,287 -0.21(-1.92%)
Mar 09, 2015 10.67 10.84 10.67 10.80 78,797 +0.16(+1.55%)
Mar 06, 2015 10.67 10.98 10.60 10.64 119,010 -0.12(-1.13%)
Mar 05, 2015 10.92 10.92 10.71 10.76 71,790 -0.12(-1.11%)
Mar 04, 2015 10.86 10.94 10.79 10.88 139,464 -0.02(-0.16%)
Mar 03, 2015 10.73 10.93 10.68 10.90 141,853 +0.11(+1.04%)
Mar 02, 2015 10.68 10.86 10.67 10.79 142,891 +0.07(+0.65%)
Feb 27, 2015 10.80 10.80 10.56 10.72 619,121 -0.03(-0.32%)
Feb 26, 2015 10.75 10.82 10.65 10.75 118,770 -0.05(-0.48%)
Feb 25, 2015 10.84 10.86 10.70 10.80 200,711 -0.09(-0.79%)
Feb 24, 2015 10.84 10.98 10.79 10.89 79,532 +0.06(+0.56%)
Feb 23, 2015 10.85 10.86 10.62 10.83 90,242 -0.08(-0.71%)
Feb 20, 2015 10.86 10.91 10.66 10.91 119,618 +0.08(+0.72%)
Feb 19, 2015 10.91 10.98 10.83 10.83 110,519 -0.14(-1.26%)
Feb 18, 2015 11.09 11.12 10.92 10.97 191,618 -0.12(-1.09%)
Feb 17, 2015 11.10 11.17 10.96 11.09 84,809 +0.03(+0.31%)
Feb 13, 2015 11.23 11.05 11.05 11.05 181,738 -0.18(-1.62%)
Feb 12, 2015 10.93 11.25 10.87 11.24 178,878 +0.34(+3.10%)
Feb 11, 2015 10.90 10.99 10.83 10.90 86,902 -0.08(-0.71%)
Feb 10, 2015 11.06 11.06 10.83 10.98 80,306 -0.01(-0.08%)
Feb 09, 2015 11.18 11.26 10.97 10.99 73,485 -0.24(-2.16%)
Feb 06, 2015 11.19 11.29 11.08 11.23 156,929 +0.07(+0.62%)
Feb 05, 2015 10.97 11.20 10.97 11.16 131,574 +0.19(+1.74%)
Feb 04, 2015 11.02 11.30 10.91 10.97 178,519 +0.03(+0.32%)
Feb 03, 2015 10.92 11.24 10.91 10.93 191,209 +0.01(+0.08%)
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.