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 (%)
Dec 31, 2015 11.58 11.34 11.34 11.34 194,392 -0.25(-2.13%)
Dec 30, 2015 11.69 11.70 11.56 11.59 138,972 -0.13(-1.13%)
Dec 29, 2015 11.67 11.75 11.54 11.72 132,619 +0.11(+0.91%)
Dec 28, 2015 11.61 11.70 11.42 11.62 184,587 +0.00(+0.00%)
Dec 24, 2015 11.62 11.62 11.62 11.62 101,056 +0.02(+0.15%)
Dec 23, 2015 11.56 11.62 11.50 11.60 137,007 +0.07(+0.61%)
Dec 22, 2015 11.68 11.68 11.38 11.53 156,894 -0.11(-0.98%)
Dec 21, 2015 11.69 11.69 11.46 11.64 200,440 +0.09(+0.76%)
Dec 18, 2015 11.69 11.76 11.48 11.55 723,937 -0.20(-1.72%)
Dec 17, 2015 11.98 11.98 11.69 11.76 178,163 -0.19(-1.62%)
Dec 16, 2015 11.85 11.99 11.71 11.95 177,713 +0.20(+1.72%)
Dec 15, 2015 11.48 11.80 11.44 11.75 233,422 +0.34(+3.01%)
Dec 14, 2015 11.42 11.76 11.36 11.40 159,349 -0.02(-0.15%)
Dec 11, 2015 11.54 11.68 11.36 11.42 250,736 -0.26(-2.26%)
Dec 10, 2015 11.77 11.86 11.63 11.69 187,517 -0.04(-0.38%)
Dec 09, 2015 11.89 11.94 11.71 11.73 226,635 -0.17(-1.41%)
Dec 08, 2015 12.00 12.13 11.89 11.90 69,390 -0.21(-1.75%)
Dec 07, 2015 12.26 12.32 12.08 12.11 184,214 -0.15(-1.22%)
Dec 04, 2015 12.17 12.29 12.14 12.26 102,944 +0.08(+0.65%)
Dec 03, 2015 12.23 12.44 12.16 12.18 157,968 -0.04(-0.36%)
Dec 02, 2015 12.33 12.39 12.00 12.22 181,413 -0.09(-0.72%)
Dec 01, 2015 12.30 12.38 12.05 12.31 705,012 +0.06(+0.50%)
Nov 30, 2015 12.25 12.33 12.12 12.25 333,877 +0.09(+0.72%)
Nov 27, 2015 12.19 12.26 11.70 12.16 42,633 -0.04(-0.36%)
Nov 25, 2015 12.16 12.21 12.21 12.21 78,801 +0.03(+0.22%)
Nov 24, 2015 12.11 12.21 11.99 12.18 73,646 +0.05(+0.44%)
Nov 23, 2015 11.98 12.16 11.97 12.13 87,280 +0.11(+0.95%)
Nov 20, 2015 12.00 12.13 11.98 12.01 131,879 +0.02(+0.15%)
Nov 19, 2015 11.91 12.04 11.85 11.99 87,985 +0.04(+0.29%)
Nov 18, 2015 11.81 11.99 11.65 11.96 176,033 +0.22(+1.88%)
Nov 17, 2015 11.71 11.88 11.63 11.74 114,270 +0.08(+0.68%)
Nov 16, 2015 11.75 11.85 11.64 11.66 258,789 +0.00(+0.00%)
Nov 13, 2015 11.69 11.95 11.60 11.66 162,809 -0.13(-1.12%)
Nov 12, 2015 11.92 11.93 11.77 11.79 208,642 -0.11(-0.96%)
Nov 11, 2015 11.93 11.99 11.84 11.91 83,885 +0.04(+0.30%)
Nov 10, 2015 11.77 11.96 11.70 11.87 81,459 +0.06(+0.52%)
Nov 09, 2015 11.98 11.98 11.76 11.81 70,935 -0.13(-1.11%)
Nov 06, 2015 11.77 11.98 11.72 11.94 141,955 +0.08(+0.67%)
Nov 05, 2015 11.74 11.89 11.70 11.86 71,225 +0.12(+1.05%)
Nov 04, 2015 11.63 11.74 11.58 11.74 98,665 +0.13(+1.14%)
Nov 03, 2015 11.55 11.77 11.55 11.61 100,385 +0.00(+0.00%)
Nov 02, 2015 11.46 11.69 11.44 11.61 75,283 +0.18(+1.54%)
Oct 30, 2015 11.74 11.77 11.36 11.43 134,334 -0.38(-3.21%)
Oct 29, 2015 11.91 11.95 11.73 11.81 95,649 -0.14(-1.18%)
Oct 28, 2015 11.71 11.96 11.71 11.95 208,604 +0.27(+2.34%)
Oct 27, 2015 11.71 11.78 11.60 11.68 156,748 -0.03(-0.30%)
Oct 26, 2015 11.71 11.84 11.69 11.71 125,438 +0.02(+0.15%)
Oct 23, 2015 11.70 11.81 11.64 11.70 218,103 +0.06(+0.53%)
Oct 22, 2015 11.70 11.82 11.63 11.63 148,155 -0.03(-0.30%)
Oct 21, 2015 11.83 11.87 11.66 11.67 110,995 -0.14(-1.18%)
Oct 20, 2015 11.82 11.83 11.68 11.81 85,088 +0.03(+0.22%)
Oct 19, 2015 11.71 11.89 11.71 11.78 54,712 +0.03(+0.22%)
Oct 16, 2015 11.75 12.36 11.56 11.76 156,365 +0.07(+0.60%)
Oct 15, 2015 11.37 11.71 11.29 11.69 90,249 +0.38(+3.40%)
Oct 14, 2015 11.61 11.61 11.28 11.30 98,435 -0.34(-2.92%)
Oct 13, 2015 11.77 11.84 11.63 11.64 69,384 -0.11(-0.96%)
Oct 12, 2015 11.66 11.79 11.59 11.76 55,434 +0.10(+0.90%)
Oct 09, 2015 11.70 11.79 11.60 11.65 64,989 -0.01(-0.07%)
Oct 08, 2015 11.56 11.68 11.51 11.66 137,942 +0.07(+0.60%)
Oct 07, 2015 11.40 11.61 11.40 11.59 80,913 +0.20(+1.76%)
Oct 06, 2015 11.31 11.49 11.17 11.39 126,323 +0.10(+0.85%)
Oct 05, 2015 11.09 11.32 11.09 11.29 290,271 +0.17(+1.57%)
Oct 02, 2015 11.23 11.23 10.87 11.12 300,844 -0.20(-1.77%)
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.