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 (%)
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%)
Aug 01, 2017 17.04 17.06 16.81 17.02 93,523 +0.15(+0.88%)
Jul 31, 2017 16.95 17.05 16.72 16.87 249,725 -0.05(-0.28%)
Jul 28, 2017 16.92 16.97 16.50 16.92 120,096 -0.05(-0.28%)
Jul 27, 2017 16.95 16.95 16.82 16.96 111,397 +0.04(+0.22%)
Jul 26, 2017 17.02 17.07 16.79 16.92 123,482 -0.02(-0.11%)
Jul 25, 2017 17.03 17.14 16.89 16.94 175,053 +0.10(+0.61%)
Jul 24, 2017 16.73 16.94 16.57 16.84 142,062 +0.00(+0.00%)
Jul 21, 2017 16.98 16.98 16.70 16.84 227,867 -0.02(-0.11%)
Jul 20, 2017 16.89 17.05 16.38 16.86 262,836 +0.06(+0.33%)
Jul 19, 2017 16.13 16.84 16.13 16.80 332,006 +0.83(+5.22%)
Jul 18, 2017 15.79 16.23 15.75 15.97 203,506 +0.03(+0.17%)
Jul 17, 2017 15.79 16.02 15.58 15.94 118,749 +0.15(+0.94%)
Jul 14, 2017 15.58 15.91 15.38 15.79 113,379 -0.01(-0.06%)
Jul 13, 2017 15.73 15.84 15.62 15.80 85,589 +0.01(+0.06%)
Jul 12, 2017 15.48 15.84 15.48 15.79 116,014 +0.33(+2.16%)
Jul 11, 2017 15.58 15.58 15.29 15.46 61,115 -0.13(-0.83%)
Jul 10, 2017 15.79 15.84 15.56 15.59 90,338 -0.31(-1.98%)
Jul 07, 2017 15.82 15.93 15.43 15.91 94,511 +0.19(+1.18%)
Jul 06, 2017 15.72 15.84 15.58 15.72 104,992 -0.04(-0.24%)
Jul 05, 2017 15.95 15.95 15.55 15.76 56,904 -0.19(-1.16%)
Jul 03, 2017 15.52 16.01 15.47 15.94 63,399 +0.48(+3.12%)
Jun 30, 2017 15.77 15.77 15.41 15.46 96,321 -0.28(-1.77%)
Jun 29, 2017 15.75 16.09 15.47 15.74 102,027 +0.05(+0.30%)
Jun 28, 2017 15.58 15.75 15.45 15.69 84,476 +0.19(+1.25%)
Jun 27, 2017 15.44 15.54 15.29 15.50 110,025 +0.08(+0.54%)
Jun 26, 2017 15.45 15.71 15.39 15.41 137,830 -0.03(-0.18%)
Jun 23, 2017 15.49 15.25 15.44 206,828 +0.00(+0.00%)
Jun 22, 2017 15.47 16.01 15.29 15.44 56,267 +0.03(+0.18%)
Jun 21, 2017 15.82 15.82 15.36 15.41 86,589 -0.39(-2.46%)
Jun 20, 2017 16.03 16.04 14.97 15.80 83,798 -0.28(-1.73%)
Jun 19, 2017 16.27 16.38 16.03 16.08 111,482 -0.08(-0.52%)
Jun 16, 2017 16.04 16.44 16.00 16.17 250,184 -0.28(-1.69%)
Jun 15, 2017 16.21 16.46 15.96 16.44 139,048 +0.06(+0.34%)
Jun 14, 2017 16.26 16.42 15.93 16.39 179,561 +0.06(+0.34%)
Jun 13, 2017 16.32 16.47 16.16 16.33 132,127 +0.10(+0.63%)
Jun 12, 2017 16.15 16.48 15.85 16.23 112,221 +0.07(+0.46%)
Jun 09, 2017 15.81 16.27 15.63 16.16 172,656 +0.45(+2.89%)
Jun 08, 2017 15.26 15.97 15.20 15.70 96,727 +0.42(+2.73%)
Jun 07, 2017 15.15 15.34 15.09 15.29 80,176 +0.17(+1.10%)
Jun 06, 2017 15.08 15.17 14.92 15.12 96,552 -0.07(-0.49%)
Jun 05, 2017 15.27 15.44 15.17 15.19 77,560 -0.09(-0.61%)
Jun 02, 2017 15.25 15.62 15.25 15.29 147,583 -0.11(-0.72%)
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.