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, 2018 15.96 16.00 15.73 15.74 149,914 -0.22(-1.37%)
Apr 27, 2018 16.10 16.24 15.90 15.96 135,165 -0.12(-0.77%)
Apr 26, 2018 16.03 16.14 15.86 16.08 117,321 +0.12(+0.78%)
Apr 25, 2018 16.12 16.13 15.85 15.96 204,456 -0.22(-1.34%)
Apr 24, 2018 16.18 16.36 16.10 16.18 77,519 +0.03(+0.18%)
Apr 23, 2018 15.88 16.19 15.65 16.15 115,403 +0.26(+1.67%)
Apr 20, 2018 15.88 16.04 15.42 15.88 143,822 -0.09(-0.53%)
Apr 19, 2018 15.73 16.12 15.71 15.97 146,743 +0.15(+0.96%)
Apr 18, 2018 15.86 16.23 15.78 15.82 232,704 +0.15(+0.97%)
Apr 17, 2018 15.71 15.75 15.49 15.66 117,877 -0.01(-0.06%)
Apr 16, 2018 15.55 15.71 14.92 15.67 155,878 +0.16(+1.04%)
Apr 13, 2018 15.76 15.76 15.44 15.51 72,380 -0.19(-1.20%)
Apr 12, 2018 15.67 15.84 15.66 15.70 146,601 +0.12(+0.79%)
Apr 11, 2018 15.53 15.59 15.16 15.58 219,046 +0.05(+0.30%)
Apr 10, 2018 15.62 15.62 15.42 15.53 172,471 +0.07(+0.43%)
Apr 09, 2018 15.53 15.58 15.36 15.47 96,605 +0.04(+0.24%)
Apr 06, 2018 15.62 15.65 15.34 15.43 153,986 -0.23(-1.45%)
Apr 05, 2018 15.65 15.67 15.14 15.66 98,087 +0.04(+0.24%)
Apr 04, 2018 15.37 15.67 15.36 15.62 99,768 +0.12(+0.79%)
Apr 03, 2018 15.35 15.57 14.99 15.49 139,266 +0.25(+1.61%)
Apr 02, 2018 15.27 15.39 15.13 15.25 187,516 -0.07(-0.43%)
Mar 29, 2018 15.32 15.32 15.32 0 -0.12(-0.80%)
Mar 28, 2018 15.27 15.56 15.26 15.44 174,926 +0.17(+1.11%)
Mar 27, 2018 15.41 15.51 15.22 15.27 119,834 -0.09(-0.62%)
Mar 26, 2018 15.16 15.42 15.08 15.36 87,761 +0.35(+2.33%)
Mar 23, 2018 15.39 15.39 15.01 15.01 198,942 -0.34(-2.22%)
Mar 22, 2018 15.43 15.66 15.34 15.35 145,654 -0.25(-1.58%)
Mar 21, 2018 15.40 16.06 15.40 15.60 271,991 +0.19(+1.23%)
Mar 20, 2018 15.60 15.60 15.40 15.41 87,198 -0.19(-1.21%)
Mar 19, 2018 15.53 15.66 15.32 15.60 124,599 +0.02(+0.12%)
Mar 16, 2018 15.52 15.74 15.34 15.58 218,143 +0.06(+0.37%)
Mar 15, 2018 15.31 15.57 15.24 15.52 145,344 +0.26(+1.67%)
Mar 14, 2018 15.48 15.48 15.32 15.27 85,359 -0.15(-0.98%)
Mar 13, 2018 15.65 15.67 15.40 15.42 101,155 -0.20(-1.27%)
Mar 12, 2018 15.63 15.66 15.43 15.62 100,743 -0.03(-0.18%)
Mar 09, 2018 15.10 15.71 14.96 15.65 736,875 +0.71(+4.75%)
Mar 08, 2018 14.80 14.97 14.77 14.94 209,375 -0.13(-0.88%)
Mar 07, 2018 14.89 15.13 14.89 15.07 99,505 +0.08(+0.50%)
Mar 06, 2018 15.04 15.04 14.76 14.99 128,427 +0.01(+0.06%)
Mar 05, 2018 14.84 15.07 14.64 14.98 119,058 +0.05(+0.32%)
Mar 02, 2018 14.68 14.97 14.63 14.94 141,732 +0.17(+1.15%)
Mar 01, 2018 14.75 14.90 14.62 14.77 141,652 +0.02(+0.13%)
Feb 28, 2018 14.91 14.97 14.74 14.75 232,686 -0.15(-1.02%)
Feb 27, 2018 15.05 15.19 14.90 14.90 110,514 -0.19(-1.25%)
Feb 26, 2018 15.13 15.13 14.97 15.09 117,723 -0.01(-0.06%)
Feb 23, 2018 15.13 15.18 15.08 15.10 129,258 +0.05(+0.31%)
Feb 22, 2018 15.02 15.05 64,483 -0.21(-1.36%)
Feb 21, 2018 15.14 15.39 15.11 15.26 76,358 +0.17(+1.13%)
Feb 20, 2018 15.33 15.38 15.05 15.09 110,443 -0.31(-2.03%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.04(+0.25%)
Feb 15, 2018 15.45 15.50 15.34 15.36 313,645 +0.02(+0.12%)
Feb 14, 2018 15.01 15.59 15.01 15.34 119,598 +0.22(+1.44%)
Feb 13, 2018 15.02 15.16 14.98 15.13 79,115 +0.01(+0.06%)
Feb 12, 2018 15.28 16.09 14.87 15.12 132,047 -0.12(-0.81%)
Feb 09, 2018 15.00 15.34 14.91 15.24 261,138 +0.39(+2.64%)
Feb 08, 2018 15.04 15.00 14.80 14.85 133,974 -0.16(-1.04%)
Feb 07, 2018 14.97 14.97 14.84 15.00 133,715 -0.02(-0.13%)
Feb 06, 2018 14.84 15.21 14.75 15.02 465,462 -0.20(-1.30%)
Feb 05, 2018 15.71 15.84 15.06 15.22 125,061 -0.66(-4.17%)
Feb 02, 2018 15.89 15.97 15.83 15.88 283,075 -0.01(-0.06%)
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.