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 (%)
Oct 31, 2017 17.08 17.35 17.05 17.19 109,307 +0.13(+0.77%)
Oct 30, 2017 17.49 17.50 17.04 17.05 112,361 -0.51(-2.89%)
Oct 27, 2017 17.23 17.56 17.23 17.56 130,573 +0.23(+1.35%)
Oct 26, 2017 17.24 17.34 17.16 17.33 130,846 +0.19(+1.10%)
Oct 25, 2017 17.08 17.25 16.95 17.14 106,111 +0.07(+0.44%)
Oct 24, 2017 17.04 17.26 16.68 17.06 174,727 +0.04(+0.22%)
Oct 23, 2017 17.20 17.29 16.98 17.03 131,064 -0.17(-0.98%)
Oct 20, 2017 17.53 17.53 17.10 17.20 185,544 -0.10(-0.59%)
Oct 19, 2017 17.19 17.47 17.16 17.30 219,670 +0.07(+0.38%)
Oct 18, 2017 17.71 17.71 16.97 17.23 207,012 -0.23(-1.33%)
Oct 17, 2017 17.48 17.53 17.20 17.47 404,037 +0.05(+0.27%)
Oct 16, 2017 17.36 17.69 17.29 17.42 87,027 +0.14(+0.81%)
Oct 13, 2017 17.33 17.34 17.14 17.28 95,392 -0.05(-0.27%)
Oct 12, 2017 17.43 17.43 17.27 17.33 106,050 -0.07(-0.38%)
Oct 11, 2017 17.20 17.50 17.11 17.39 164,297 +0.19(+1.08%)
Oct 10, 2017 17.16 17.25 17.07 17.20 273,109 +0.03(+0.16%)
Oct 09, 2017 17.23 17.31 17.10 17.18 146,137 -0.04(-0.22%)
Oct 06, 2017 17.18 17.30 17.14 17.21 222,459 +0.10(+0.60%)
Oct 05, 2017 17.16 17.25 17.09 17.11 130,337 +0.02(+0.11%)
Oct 04, 2017 17.20 17.25 17.02 17.09 112,983 -0.06(-0.33%)
Oct 03, 2017 17.25 17.25 17.10 17.15 126,834 -0.10(-0.59%)
Oct 02, 2017 17.06 17.40 16.97 17.25 246,457 +0.20(+1.15%)
Sep 29, 2017 17.01 17.14 16.91 17.06 389,205 +0.04(+0.22%)
Sep 28, 2017 16.93 17.04 16.80 17.02 134,674 +0.11(+0.66%)
Sep 27, 2017 16.61 17.01 16.46 16.91 227,950 +0.48(+2.89%)
Sep 26, 2017 16.32 16.54 16.23 16.43 126,629 +0.15(+0.92%)
Sep 25, 2017 16.32 16.54 16.23 16.28 130,258 -0.07(-0.46%)
Sep 22, 2017 16.09 16.45 16.09 16.36 92,013 +0.19(+1.15%)
Sep 21, 2017 15.91 16.23 15.87 16.17 144,419 +0.23(+1.46%)
Sep 20, 2017 15.85 16.00 15.75 15.94 181,747 +0.02(+0.12%)
Sep 19, 2017 15.89 16.05 15.83 15.92 144,494 -0.02(-0.12%)
Sep 18, 2017 15.82 16.13 15.82 15.94 153,647 +0.12(+0.77%)
Sep 15, 2017 15.84 15.95 15.63 15.81 376,251 -0.01(-0.06%)
Sep 14, 2017 15.81 15.91 15.73 15.82 126,314 +0.00(+0.00%)
Sep 13, 2017 15.74 15.90 15.68 15.82 149,840 +0.06(+0.35%)
Sep 12, 2017 15.77 16.02 15.69 15.77 118,000 +0.05(+0.30%)
Sep 11, 2017 15.44 15.84 15.44 15.72 89,437 +0.30(+1.93%)
Sep 08, 2017 15.25 15.43 15.24 15.42 159,802 +0.17(+1.10%)
Sep 07, 2017 15.57 15.57 15.17 15.26 83,116 -0.28(-1.80%)
Sep 06, 2017 15.73 15.83 15.53 15.54 117,692 -0.15(-0.95%)
Sep 05, 2017 16.09 16.09 15.66 15.68 81,878 -0.49(-3.05%)
Sep 01, 2017 16.17 16.27 16.05 16.18 77,972 +0.03(+0.17%)
Aug 31, 2017 16.32 16.45 16.05 16.15 192,852 -0.13(-0.80%)
Aug 30, 2017 16.18 16.35 16.13 16.28 82,007 +0.12(+0.75%)
Aug 29, 2017 16.19 16.32 16.05 16.16 106,331 -0.07(-0.46%)
Aug 28, 2017 16.09 16.25 16.09 16.23 71,295 +0.15(+0.93%)
Aug 25, 2017 16.23 15.89 16.09 45,414 +0.14(+0.88%)
Aug 24, 2017 15.92 15.97 15.73 15.95 39,887 +0.11(+0.71%)
Aug 23, 2017 15.76 15.95 15.50 15.83 65,693 -0.05(-0.29%)
Aug 22, 2017 15.88 16.05 15.79 15.88 47,333 +0.05(+0.29%)
Aug 21, 2017 15.59 15.87 15.59 15.83 81,515 +0.11(+0.71%)
Aug 18, 2017 15.54 15.86 15.38 15.72 145,007 +0.02(+0.12%)
Aug 17, 2017 16.00 16.13 15.70 15.70 109,124 -0.36(-2.26%)
Aug 16, 2017 16.13 16.23 15.99 16.07 109,010 +0.04(+0.23%)
Aug 15, 2017 16.34 16.34 16.01 16.03 62,188 -0.20(-1.21%)
Aug 14, 2017 15.89 16.27 15.89 16.23 122,747 +0.41(+2.59%)
Aug 11, 2017 16.18 16.18 15.68 15.81 110,818 -0.24(-1.51%)
Aug 10, 2017 16.13 16.30 16.01 16.06 135,086 -0.15(-0.92%)
Aug 09, 2017 16.44 16.61 16.19 16.21 95,483 -0.30(-1.81%)
Aug 08, 2017 16.42 16.87 16.34 16.50 102,114 +0.03(+0.17%)
Aug 07, 2017 16.68 16.68 16.29 16.48 74,422 -0.21(-1.28%)
Aug 04, 2017 16.85 16.64 16.69 95,193 +0.06(+0.34%)
Aug 03, 2017 16.95 17.03 16.59 16.64 80,565 -0.29(-1.71%)
Aug 02, 2017 17.02 17.03 16.78 16.92 84,286 -0.09(-0.55%)
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.