$13.53 -0.02 (%) United Financial Bancorp Inc - NASDAQ

Aug. 26, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
8/25/201613.4513.5813.4513.5552,768
8/24/201613.4913.5213.4613.5185,099
8/23/201613.5213.5213.4713.5087,418
8/22/201613.5013.5213.4213.5054,677
8/19/201613.4513.6013.3513.50140,421
8/18/201613.4313.5013.4013.4565,372
8/17/201613.3613.4413.3013.4047,663
8/16/201613.5513.5513.3213.3556,043
8/15/201613.3913.6513.3713.4545,815
8/12/201613.3913.4113.2213.3843,885
8/11/201613.4513.5013.3713.4184,709
8/10/201613.5413.5413.3513.3859,994
8/9/201613.5613.5613.3913.4939,196
8/8/201613.4813.5413.3813.4271,964
8/5/201613.2613.4913.0713.49123,502
8/4/201613.1613.2813.1313.1551,735
8/3/201613.0313.2213.0313.21104,707
8/2/201613.1313.3013.0113.05109,402
8/1/201613.1413.1913.0613.16126,676
7/29/201613.1913.2413.1313.15115,641
7/28/201613.1613.1813.0513.1869,398
7/27/201613.1013.2013.0513.20137,845
7/26/201613.0913.2113.0913.13129,169
7/25/201613.1113.2213.0913.10118,904
7/22/201613.1213.2313.0813.13170,465
7/21/201613.1513.2013.0213.12799,026
7/20/201613.1813.3012.9013.21710,205
7/19/201613.4513.5813.4113.4555,580
7/18/201613.4913.5713.4513.4759,536
7/15/201613.6013.6013.4913.4978,370
7/14/201613.6013.6213.4613.4884,899
7/13/201613.5613.6113.4413.4797,308
7/12/201613.4413.6613.4313.51169,353
7/11/201613.2113.4113.0013.37137,888
7/8/201612.9113.2212.9113.20113,704
7/7/201612.8112.8612.6812.79105,807
7/6/201612.7112.7912.6412.78181,443
7/5/201612.8212.8712.7212.7677,347
7/1/201613.0413.0612.9212.94113,680
6/30/201612.9012.9912.6812.98132,822
6/29/201612.6112.8212.5412.78251,182
6/28/201612.5812.6712.4212.51330,447
6/27/201612.8112.8112.4512.45263,077
6/24/201612.8613.2312.8012.90820,512
6/23/201613.2013.4813.2013.4573,150
6/22/201613.2413.3113.0713.1372,419
6/21/201613.1913.2913.0713.2063,647
6/20/201613.1113.3513.1013.17102,218
6/17/201613.0313.1412.9213.00368,317
6/16/201612.9513.0712.8613.0461,227
6/15/201613.1813.2513.0413.05136,721
6/14/201613.2413.2513.0513.14129,485
6/13/201613.2913.4013.2113.25116,795
6/10/201613.4713.4713.2213.2992,813
6/9/201613.4513.4813.2813.4283,402
6/8/201613.4513.5113.3813.4781,767
6/7/201613.4613.5013.3813.45164,752
6/6/201613.1813.4513.1813.45191,834
6/3/201613.3413.3413.0213.1793,926
6/2/201613.2513.4013.1613.3766,287
6/1/201613.2513.3913.1613.32103,204
5/31/201613.2613.3313.2013.29134,241
5/27/201613.2313.3413.2313.25261,701
5/26/201613.2313.2813.1213.2094,015
5/25/201613.2813.4113.1513.15117,300
5/24/201613.0913.3713.0513.27142,741
5/23/201613.0813.0912.9812.9894,366
5/20/201612.9213.0712.9213.0588,879
5/19/201612.9812.9812.7112.8463,973
5/18/201612.7113.1212.7113.0486,722
5/17/201612.9313.0112.7112.78154,107
5/16/201612.6913.0012.6212.96100,354
5/13/201612.9713.1212.6312.64122,910
5/12/201612.9513.1312.8612.9999,599
5/11/201613.0413.1112.8812.8883,386
5/10/201612.8713.1412.7213.0266,890
5/9/201612.8412.9412.7712.8072,803
5/6/201612.7212.8912.6412.88100,896
5/5/201612.8012.8412.5212.7297,546
5/4/201612.6212.9712.6212.7948,544
5/3/201612.9412.9512.7712.8796,924
5/2/201613.0613.1512.9513.0866,886
4/29/201613.0013.1312.8612.98120,851
4/28/201612.9213.1412.9213.0085,491
4/27/201613.0113.1413.0013.0898,363
4/26/201612.9913.2012.9813.1785,958
4/25/201613.0013.0212.8112.9288,517
4/22/201612.9213.1312.9013.0490,193
4/21/201612.7513.0912.5712.95205,960
4/20/201612.8013.2012.8013.16112,316
4/19/201612.7812.9512.4312.9452,764
4/18/201612.8612.9512.8212.8584,227
4/15/201612.7412.9212.6312.8588,433
4/14/201612.7812.9312.5912.8181,455
4/13/201612.5112.7912.3612.78136,558
4/12/201612.4012.6312.3712.5181,926
4/11/201612.4712.5712.3212.4061,349
4/8/201612.3612.5612.3212.4485,952
4/7/201612.4012.5012.1612.3084,529
4/6/201612.5112.5612.4512.51101,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center