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 (%)
Jun 28, 2019 13.77 14.20 13.77 13.94 411,470 +0.22(+1.58%)
Jun 27, 2019 13.58 13.73 13.58 13.72 133,951 +0.16(+1.16%)
Jun 26, 2019 13.54 13.64 13.48 13.57 123,216 +0.03(+0.22%)
Jun 25, 2019 13.39 13.55 13.36 13.54 240,836 +0.14(+1.03%)
Jun 24, 2019 13.46 13.58 13.26 13.40 145,675 -0.12(-0.87%)
Jun 21, 2019 13.35 13.57 13.34 13.52 445,649 +0.10(+0.73%)
Jun 20, 2019 13.50 13.50 13.26 13.42 71,700 +0.01(+0.07%)
Jun 19, 2019 13.47 13.52 13.35 13.41 87,469 -0.07(-0.51%)
Jun 18, 2019 13.36 13.63 13.36 13.48 120,344 +0.11(+0.81%)
Jun 17, 2019 13.37 13.46 13.35 13.37 117,697 +0.00(+0.00%)
Jun 14, 2019 13.26 13.44 13.25 13.37 144,243 +0.08(+0.59%)
Jun 13, 2019 13.25 13.39 13.23 13.29 151,305 +0.06(+0.45%)
Jun 12, 2019 13.11 13.29 13.11 13.23 131,629 +0.07(+0.52%)
Jun 11, 2019 13.19 13.27 13.09 13.16 126,036 +0.03(+0.22%)
Jun 10, 2019 13.06 13.37 12.97 13.13 129,813 +0.10(+0.75%)
Jun 07, 2019 12.84 13.09 12.81 13.04 162,960 +0.13(+0.99%)
Jun 06, 2019 12.89 12.97 12.80 12.91 134,772 -0.01(-0.08%)
Jun 05, 2019 13.05 13.05 12.85 12.92 87,822 -0.15(-1.13%)
Jun 04, 2019 12.85 13.07 12.80 13.06 515,845 +0.27(+2.07%)
Jun 03, 2019 12.86 12.89 12.60 12.80 398,702 -0.02(-0.15%)
May 31, 2019 12.87 12.90 12.76 12.82 523,874 -0.17(-1.29%)
May 30, 2019 13.13 13.19 12.88 12.99 230,576 -0.13(-0.97%)
May 29, 2019 13.02 13.14 12.94 13.11 123,539 +0.06(+0.45%)
May 28, 2019 13.05 13.14 13.03 13.05 136,349 -0.05(-0.38%)
May 24, 2019 12.94 13.14 12.93 13.10 147,091 +0.21(+1.60%)
May 23, 2019 13.18 13.27 12.79 12.90 141,861 -0.35(-2.67%)
May 22, 2019 13.38 13.42 13.23 13.25 203,894 -0.17(-1.25%)
May 21, 2019 13.37 13.58 13.37 13.42 474,249 +0.06(+0.44%)
May 20, 2019 13.22 13.47 13.06 13.36 241,896 +0.11(+0.82%)
May 17, 2019 13.31 13.53 13.25 13.25 199,886 -0.15(-1.10%)
May 16, 2019 13.32 13.49 13.29 13.40 387,244 +0.13(+0.96%)
May 15, 2019 12.96 13.33 12.92 13.27 260,877 +0.25(+1.89%)
May 14, 2019 12.83 13.08 12.75 13.03 291,457 +0.22(+1.69%)
May 13, 2019 12.91 12.92 12.74 12.81 197,373 -0.29(-2.25%)
May 10, 2019 13.19 13.19 13.00 13.10 147,091 -0.13(-0.97%)
May 09, 2019 13.10 13.30 13.02 13.23 271,506 +0.13(+0.98%)
May 08, 2019 13.07 13.16 13.02 13.10 150,790 +0.05(+0.38%)
May 07, 2019 13.12 13.27 13.03 13.05 328,579 -0.19(-1.41%)
May 06, 2019 13.19 13.30 13.06 13.24 130,437 -0.01(-0.07%)
May 03, 2019 13.14 13.37 13.14 13.25 167,131 +0.11(+0.82%)
May 02, 2019 13.05 13.16 13.00 13.14 160,650 +0.11(+0.83%)
May 01, 2019 13.00 13.17 12.91 13.04 213,322 +0.07(+0.53%)
Apr 30, 2019 13.10 13.13 12.88 12.97 332,597 -0.14(-1.05%)
Apr 29, 2019 13.12 13.22 13.09 13.10 199,821 +0.03(+0.23%)
Apr 26, 2019 13.10 13.12 13.01 13.07 182,186 -0.02(-0.15%)
Apr 25, 2019 13.03 13.19 12.98 13.09 213,440 +0.01(+0.08%)
Apr 24, 2019 13.06 13.22 13.04 13.08 274,474 -0.02(-0.15%)
Apr 23, 2019 13.05 13.37 13.05 13.10 235,688 +0.03(+0.22%)
Apr 22, 2019 12.95 13.16 12.92 13.07 561,293 +0.07(+0.52%)
Apr 18, 2019 13.05 13.20 13.00 13.01 429,652 -0.18(-1.33%)
Apr 17, 2019 14.58 15.17 12.85 13.18 938,583 -1.37(-9.44%)
Apr 16, 2019 14.49 14.58 14.39 14.56 129,889 +0.13(+0.88%)
Apr 15, 2019 14.48 14.78 14.36 14.43 79,441 -0.06(-0.40%)
Apr 12, 2019 14.52 14.60 14.41 14.49 282,055 +0.07(+0.47%)
Apr 11, 2019 14.41 14.46 14.33 14.42 56,444 +0.04(+0.27%)
Apr 10, 2019 14.14 14.40 14.08 14.38 102,623 +0.25(+1.79%)
Apr 09, 2019 14.32 14.32 14.08 14.13 95,438 -0.22(-1.56%)
Apr 08, 2019 14.30 14.42 14.27 14.35 77,080 -0.03(-0.20%)
Apr 05, 2019 14.32 14.44 14.24 14.38 119,062 +0.07(+0.48%)
Apr 04, 2019 14.25 14.44 14.25 14.31 224,117 +0.07(+0.48%)
Apr 03, 2019 14.41 14.45 14.22 14.24 46,153 -0.04(-0.27%)
Apr 02, 2019 14.30 14.40 14.25 14.28 78,364 -0.05(-0.34%)
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.