$13.84 -0.14 (%) United Financial Bancorp Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
11/21/201414.1214.2213.7813.84132,620
11/20/201413.8013.9913.7713.9884,613
11/19/201414.0314.0313.6213.88164,171
11/18/201414.0614.1013.9514.08127,161
11/17/201414.1314.2013.9713.99102,021
11/14/201414.3014.3314.1014.20113,948
11/13/201414.3214.3514.1614.27149,841
11/12/201414.1514.3514.1114.34100,266
11/11/201414.3014.3314.1514.18141,514
11/10/201414.3414.4314.0814.39342,216
11/7/201414.0614.3813.9714.37280,088
11/6/201414.0514.0513.9914.05123,667
11/5/201414.1114.2013.9814.0887,712
11/4/201414.0014.1913.9514.07156,220
11/3/201414.0014.1613.9614.07328,584
10/31/201414.1914.1913.9414.03512,219
10/30/201413.8014.0213.7314.00353,383
10/29/201413.6413.9113.4213.87320,540
10/28/201413.4313.6313.3813.62255,176
10/27/201413.2813.4513.2313.38279,267
10/24/201413.3313.4613.3013.37311,242
10/23/201413.3913.5713.2313.37588,209
10/22/201413.5413.5713.2013.39320,139
10/21/201413.4813.5913.3213.48368,436
10/20/201413.3513.4913.2713.41264,930
10/17/201413.6313.6513.3113.33219,871
10/16/201413.2313.5113.2313.44256,954
10/15/201413.2813.5213.1013.38369,637
10/14/201413.1713.5013.1313.44246,485
10/13/201412.8113.2412.8113.16182,342
10/10/201412.7412.9412.7412.81235,744
10/9/201413.0313.0312.7412.75303,844
10/8/201413.0013.0712.9613.07498,008
10/7/201413.0013.0212.9712.98484,153
10/6/201413.0113.1212.9413.01171,608
10/3/201413.0013.1412.8613.00382,089
10/2/201412.7012.9112.7012.87176,041
10/1/201412.7112.8012.6612.71219,754
9/30/201412.7012.8612.5912.69285,859
9/29/201412.5712.7212.5012.69209,422
9/26/201412.5912.7112.5512.67158,279
9/25/201412.6312.6412.4412.59282,873
9/24/201412.5012.6912.5012.68326,859
9/23/201412.4112.6012.4012.55370,247
9/22/201412.5112.5112.3412.44256,128
9/19/201412.6312.7212.3212.34526,550
9/18/201412.3512.6712.3512.64133,043
9/17/201412.1212.4112.1212.30106,196
9/16/201412.1112.2212.0812.12173,575
9/15/201412.2112.2112.0712.12165,545
9/12/201412.1412.3012.1012.23210,030
9/11/201412.0312.1812.0112.10158,507
9/10/201412.1312.2312.0312.15106,660
9/9/201412.2312.3412.1212.15126,353
9/8/201412.3012.3812.1812.28114,285
9/5/201412.2512.3412.2012.27119,814
9/4/201412.4012.5012.2512.27123,041
9/3/201412.5112.5212.3012.3287,624
9/2/201412.4712.5312.3812.4771,559
8/29/201412.4012.4412.3312.39102,638
8/28/201412.5812.6212.3812.40100,952
8/27/201412.7112.7112.5412.5776,109
8/26/201412.6612.7012.5712.67379,369
8/25/201412.6212.7012.5212.6096,099
8/22/201412.5512.6612.4212.59192,191
8/21/201412.5412.6912.3612.61112,844
8/20/201412.7512.7712.5412.5997,893
8/19/201412.7512.8712.7212.77200,288
8/18/201412.8813.0712.7512.82145,030
8/15/201413.0213.0312.5712.75139,656
8/14/201412.8312.9412.8112.90124,509
8/13/201412.6512.8012.6312.79237,952
8/12/201412.7112.8112.5812.67157,627
8/11/201412.8612.8612.7312.7865,066
8/8/201412.8412.9012.7312.7685,403
8/7/201413.0713.0912.7812.8592,093
8/6/201412.8513.2012.8513.06200,845
8/5/201412.7512.8912.7212.85138,249
8/4/201412.6912.8212.6012.77154,053
8/1/201412.7212.8512.4612.59195,887
7/31/201412.7712.8512.6412.68210,425
7/30/201412.6612.7912.6112.77148,580
7/29/201412.5612.7012.5312.55110,160
7/28/201412.5612.6212.4812.51148,863
7/25/201412.5512.6412.4112.53194,865
7/24/201412.7613.1312.6412.64112,732
7/23/201412.6112.7812.5712.75209,532
7/22/201412.6012.6812.5512.6296,899
7/21/201412.5112.7512.5012.57119,851
7/18/201412.3612.7012.3112.62103,400
7/17/201412.6912.7712.4012.43106,549
7/16/201413.0013.0012.7212.75229,292
7/15/201412.7612.9612.6612.93136,877
7/14/201413.0013.0012.7612.84114,250
7/11/201412.9313.0012.8712.9196,323
7/10/201412.9013.1112.8612.99134,368
7/9/201413.2213.2713.0913.09103,216
7/8/201413.2113.2113.0113.10155,765
7/7/201413.5013.5013.1813.18153,280
7/3/201413.4513.6013.3013.5077,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center