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 29, 2016 11.68 11.80 11.55 11.66 134,520 -0.02(-0.15%)
Apr 28, 2016 11.61 11.80 11.61 11.68 95,161 -0.07(-0.61%)
Apr 27, 2016 11.69 11.80 11.68 11.75 109,489 +0.03(+0.23%)
Apr 26, 2016 11.56 11.75 11.55 11.72 96,560 +0.22(+1.94%)
Apr 25, 2016 11.57 11.59 11.40 11.50 99,435 -0.11(-0.92%)
Apr 22, 2016 11.50 11.69 11.48 11.61 101,318 +0.08(+0.70%)
Apr 21, 2016 11.35 11.65 11.19 11.53 231,364 -0.19(-1.60%)
Apr 20, 2016 11.39 11.75 11.39 11.71 126,170 +0.20(+1.70%)
Apr 19, 2016 11.38 11.53 11.44 11.52 59,272 +0.08(+0.70%)
Apr 18, 2016 11.45 11.53 11.41 11.44 94,616 +0.00(+0.00%)
Apr 15, 2016 11.34 11.50 11.24 11.44 99,341 +0.04(+0.31%)
Apr 14, 2016 11.38 11.51 11.21 11.40 91,502 +0.03(+0.23%)
Apr 13, 2016 11.14 11.39 11.00 11.38 153,402 +0.24(+2.16%)
Apr 12, 2016 11.04 11.24 11.01 11.14 92,031 +0.10(+0.89%)
Apr 11, 2016 11.10 11.19 10.97 11.04 68,916 -0.04(-0.32%)
Apr 08, 2016 11.00 11.18 10.97 11.07 96,554 +0.12(+1.14%)
Apr 07, 2016 11.04 11.13 10.82 10.95 94,955 -0.19(-1.68%)
Apr 06, 2016 11.14 11.18 11.08 11.14 113,761 -0.03(-0.24%)
Apr 05, 2016 11.18 11.27 11.10 11.16 129,009 -0.17(-1.49%)
Apr 04, 2016 11.18 11.36 11.11 11.33 111,518 +0.19(+1.68%)
Apr 01, 2016 11.13 11.28 11.05 11.15 60,861 -0.06(-0.56%)
Mar 31, 2016 11.32 11.39 11.16 11.21 121,729 -0.12(-1.02%)
Mar 30, 2016 11.35 11.40 11.27 11.32 117,760 +0.01(+0.08%)
Mar 29, 2016 11.07 11.32 10.99 11.31 161,671 +0.20(+1.76%)
Mar 28, 2016 11.08 11.15 10.73 11.12 128,881 +0.10(+0.89%)
Mar 24, 2016 10.82 11.02 11.02 11.02 113,907 +0.16(+1.48%)
Mar 23, 2016 10.91 10.98 10.79 10.86 127,359 -0.11(-0.97%)
Mar 22, 2016 11.12 11.22 10.94 10.97 140,389 -0.22(-1.99%)
Mar 21, 2016 11.12 11.27 11.05 11.19 110,728 +0.06(+0.56%)
Mar 18, 2016 11.02 11.31 11.00 11.13 297,988 +0.18(+1.63%)
Mar 17, 2016 10.73 11.02 10.68 10.95 121,055 +0.19(+1.74%)
Mar 16, 2016 10.90 11.00 10.71 10.76 99,069 -0.18(-1.63%)
Mar 15, 2016 10.99 11.05 10.92 10.94 118,900 -0.09(-0.81%)
Mar 14, 2016 10.98 11.07 10.95 11.03 173,270 +0.00(+0.00%)
Mar 11, 2016 10.90 11.03 10.78 11.03 144,690 +0.20(+1.81%)
Mar 10, 2016 10.83 10.89 10.70 10.83 200,515 +0.00(+0.00%)
Mar 09, 2016 10.70 10.90 10.67 10.83 329,785 +0.15(+1.42%)
Mar 08, 2016 10.74 10.79 10.61 10.68 129,952 -0.13(-1.24%)
Mar 07, 2016 10.70 10.85 10.70 10.82 165,903 +0.04(+0.41%)
Mar 04, 2016 10.77 10.83 10.71 10.77 185,361 -0.02(-0.16%)
Mar 03, 2016 10.68 10.82 10.68 10.79 125,927 +0.06(+0.58%)
Mar 02, 2016 10.77 10.77 10.55 10.73 114,111 -0.04(-0.33%)
Mar 01, 2016 10.40 10.76 10.37 10.76 322,629 +0.45(+4.40%)
Feb 29, 2016 10.55 10.55 10.30 10.31 240,662 -0.24(-2.28%)
Feb 26, 2016 10.45 10.60 10.37 10.55 236,287 +0.13(+1.28%)
Feb 25, 2016 10.34 10.46 10.30 10.42 161,119 +0.09(+0.86%)
Feb 24, 2016 10.17 10.35 10.10 10.33 125,494 +0.04(+0.43%)
Feb 23, 2016 10.23 10.36 10.22 10.28 190,522 +0.01(+0.09%)
Feb 22, 2016 10.37 10.42 10.22 10.27 195,399 -0.03(-0.26%)
Feb 19, 2016 10.17 10.38 10.09 10.30 199,193 +0.11(+1.05%)
Feb 18, 2016 10.12 10.26 9.997 10.19 273,454 +0.12(+1.24%)
Feb 17, 2016 10.17 10.18 9.952 10.07 604,917 -0.07(-0.70%)
Feb 16, 2016 10.01 10.19 9.854 10.14 359,371 +0.22(+2.24%)
Feb 12, 2016 9.765 9.917 9.917 9.917 417,885 +0.26(+2.67%)
Feb 11, 2016 9.694 9.854 9.605 9.659 366,913 -0.25(-2.52%)
Feb 10, 2016 10.10 10.19 9.908 9.908 190,907 -0.14(-1.42%)
Feb 09, 2016 10.04 10.17 10.01 10.05 113,719 -0.12(-1.22%)
Feb 08, 2016 9.908 10.38 9.881 10.17 629,085 +0.16(+1.60%)
Feb 05, 2016 10.11 10.26 10.01 10.01 348,530 -0.14(-1.40%)
Feb 04, 2016 10.03 10.10 10.03 10.16 330,914 +0.14(+1.42%)
Feb 03, 2016 10.01 10.07 9.792 10.01 375,892 +0.12(+1.17%)
Feb 02, 2016 9.917 9.987 9.873 9.899 437,402 -0.01(-0.09%)
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.