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 28, 2017 16.42 16.42 15.99 16.00 136,635 -0.41(-2.48%)
Apr 27, 2017 16.62 16.62 16.36 16.41 97,907 -0.19(-1.17%)
Apr 26, 2017 16.46 16.67 16.15 16.60 460,380 +0.08(+0.50%)
Apr 25, 2017 16.56 16.66 16.49 16.52 242,726 +0.03(+0.17%)
Apr 24, 2017 16.65 16.75 16.43 16.49 183,250 +0.22(+1.36%)
Apr 21, 2017 16.72 16.74 16.16 16.27 187,343 -0.48(-2.86%)
Apr 20, 2017 16.60 16.83 16.50 16.75 280,179 +0.75(+4.72%)
Apr 19, 2017 16.63 16.63 15.48 15.99 210,657 +0.81(+5.33%)
Apr 18, 2017 15.04 15.31 15.00 15.18 93,920 +0.05(+0.30%)
Apr 17, 2017 14.87 15.18 14.79 15.14 133,670 +0.32(+2.17%)
Apr 13, 2017 15.04 15.15 14.79 14.81 166,881 -0.32(-2.13%)
Apr 12, 2017 15.39 15.43 15.02 15.14 79,881 -0.30(-1.97%)
Apr 11, 2017 15.16 15.46 15.14 15.44 68,129 +0.22(+1.45%)
Apr 10, 2017 15.26 15.46 15.01 15.22 128,822 -0.06(-0.36%)
Apr 07, 2017 15.25 15.39 15.22 15.27 246,811 -0.09(-0.60%)
Apr 06, 2017 15.18 15.38 15.13 15.37 143,374 +0.17(+1.09%)
Apr 05, 2017 15.53 15.57 15.18 15.20 165,144 -0.17(-1.08%)
Apr 04, 2017 15.42 15.50 15.28 15.37 145,487 -0.15(-0.95%)
Apr 03, 2017 15.65 15.79 15.40 15.51 143,139 -0.14(-0.88%)
Mar 31, 2017 15.46 15.71 15.37 15.65 163,398 +0.17(+1.07%)
Mar 30, 2017 15.15 15.55 15.15 15.49 142,337 +0.31(+2.06%)
Mar 29, 2017 15.32 15.38 15.13 15.17 72,600 -0.22(-1.43%)
Mar 28, 2017 15.04 15.40 14.98 15.39 130,743 +0.25(+1.64%)
Mar 27, 2017 14.82 15.19 14.79 15.15 103,063 -0.02(-0.12%)
Mar 24, 2017 15.17 15.32 15.04 15.16 85,324 +0.04(+0.24%)
Mar 23, 2017 14.86 15.28 14.49 15.13 120,034 +0.24(+1.61%)
Mar 22, 2017 14.72 15.01 14.56 14.89 184,541 +0.04(+0.25%)
Mar 21, 2017 15.97 15.97 14.83 14.85 153,279 -0.97(-6.11%)
Mar 20, 2017 15.85 15.89 15.64 15.82 100,483 -0.06(-0.35%)
Mar 17, 2017 15.66 15.93 15.48 15.87 243,624 +0.06(+0.41%)
Mar 16, 2017 15.65 15.86 15.62 15.81 85,261 +0.22(+1.42%)
Mar 15, 2017 15.65 15.79 15.52 15.59 117,810 -0.04(-0.24%)
Mar 14, 2017 15.70 15.73 15.42 15.62 87,480 -0.18(-1.16%)
Mar 13, 2017 15.86 16.01 15.75 15.81 75,313 -0.06(-0.41%)
Mar 10, 2017 16.14 16.15 15.78 15.87 104,154 -0.09(-0.58%)
Mar 09, 2017 16.08 16.17 15.90 15.96 85,390 -0.01(-0.06%)
Mar 08, 2017 16.28 16.33 15.97 15.97 79,318 -0.17(-1.08%)
Mar 07, 2017 16.28 16.34 16.10 16.15 87,504 -0.16(-0.96%)
Mar 06, 2017 16.29 16.40 16.22 16.31 78,879 -0.13(-0.78%)
Mar 03, 2017 16.45 16.55 16.34 16.43 67,926 +0.00(+0.00%)
Mar 02, 2017 16.97 16.97 16.43 16.43 98,585 -0.45(-2.67%)
Mar 01, 2017 16.81 16.96 16.42 16.89 116,150 +0.45(+2.74%)
Feb 28, 2017 16.65 16.89 16.36 16.43 143,499 -0.26(-1.54%)
Feb 27, 2017 16.88 16.99 16.65 16.69 87,494 -0.15(-0.87%)
Feb 24, 2017 16.87 16.96 16.66 16.84 90,267 -0.16(-0.92%)
Feb 23, 2017 16.98 17.01 16.75 17.00 112,825 +0.10(+0.60%)
Feb 22, 2017 16.87 17.01 16.81 16.89 93,768 -0.11(-0.65%)
Feb 21, 2017 17.01 17.10 16.76 17.00 116,588 +0.06(+0.38%)
Feb 17, 2017 16.94 16.94 16.94 0 +0.04(+0.22%)
Feb 16, 2017 16.75 16.93 16.59 16.90 156,040 +0.16(+0.93%)
Feb 15, 2017 16.81 16.81 16.56 16.75 121,739 +0.07(+0.44%)
Feb 14, 2017 16.43 16.73 16.21 16.67 142,556 +0.15(+0.89%)
Feb 13, 2017 16.38 16.55 16.37 16.53 145,162 +0.31(+1.93%)
Feb 10, 2017 16.23 16.23 15.98 16.21 69,222 +0.14(+0.86%)
Feb 09, 2017 16.02 16.23 15.94 16.08 85,827 +0.12(+0.75%)
Feb 08, 2017 16.15 16.21 15.79 15.96 89,507 -0.21(-1.31%)
Feb 07, 2017 16.29 16.50 16.09 16.17 91,865 -0.07(-0.45%)
Feb 06, 2017 16.32 16.41 16.14 16.24 81,908 -0.11(-0.68%)
Feb 03, 2017 16.22 16.37 16.09 16.35 88,900 +0.35(+2.18%)
Feb 02, 2017 16.41 16.41 15.92 16.00 107,819 -0.40(-2.41%)
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.