$18.18 +0.32 (%) United Financial Bancorp Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
12/8/201617.9018.2117.7318.18161,730
12/7/201617.5117.8917.4117.86119,388
12/6/201617.4617.6217.2417.50153,931
12/5/201617.1217.3517.1117.33139,928
12/2/201617.2017.4516.9617.0089,543
12/1/201616.9917.3416.9317.28146,884
11/30/201617.0317.1216.8316.8891,189
11/29/201616.6517.0116.6516.8779,396
11/28/201616.7416.8016.5016.5584,808
11/25/201616.6516.8516.5816.8438,503
11/23/201616.6016.9716.5616.64114,996
11/22/201616.5116.7216.4316.70156,108
11/21/201616.4416.5716.2216.44155,616
11/18/201616.4716.5116.3316.43261,797
11/17/201616.4016.5716.3516.39148,198
11/16/201616.4316.5016.0416.41158,901
11/15/201616.3716.6016.2316.57124,442
11/14/201616.6517.0616.3116.44197,377
11/11/201615.6516.4815.2916.45340,824
11/10/201615.5115.8315.3915.65373,308
11/9/201614.8915.4014.8415.39324,676
11/8/201614.8114.8914.5514.7779,515
11/7/201614.7214.8414.4714.8286,727
11/4/201614.7014.7014.4214.45124,172
11/3/201614.7014.7514.2314.62123,855
11/2/201614.5814.6914.5014.6089,044
11/1/201614.7514.8014.5714.5880,807
10/31/201614.7414.8014.6714.71108,971
10/28/201614.7614.8014.5314.6773,324
10/27/201614.6914.7914.6414.7864,710
10/26/201614.6414.8014.5014.5798,893
10/25/201614.9414.9714.7514.8576,427
10/24/201614.6714.9914.5814.9698,922
10/21/201614.2614.6514.2614.57112,805
10/20/201614.1914.4714.1214.44107,445
10/19/201614.0014.1813.9314.16248,208
10/18/201613.8313.8513.6413.7658,514
10/17/201613.6513.7813.6513.6869,305
10/14/201613.7513.7513.5813.6854,192
10/13/201613.7613.7713.5713.64189,465
10/12/201613.7914.0013.7713.8235,840
10/11/201613.7613.9013.7413.7950,058
10/10/201613.7913.9913.7913.8742,109
10/7/201613.6113.8013.6113.7558,637
10/6/201613.6313.7013.6013.6538,597
10/5/201613.6213.7713.5113.6834,965
10/4/201613.6313.6913.5213.6257,185
10/3/201613.7313.7313.5613.6241,249
9/30/201613.5913.9313.3213.8493,967
9/29/201613.7013.8113.5213.5392,425
9/28/201613.8713.8713.6513.8141,032
9/27/201613.8013.9113.6013.8771,601
9/26/201613.8713.8913.6913.7482,576
9/23/201613.9313.9713.7113.94114,507
9/22/201613.6313.9313.6313.91133,100
9/21/201613.6013.7713.5213.68116,999
9/20/201613.6313.6813.5013.5538,125
9/19/201613.7313.8613.4813.5353,377
9/16/201613.5713.7413.4113.71237,305
9/15/201613.3713.5313.3613.5357,480
9/14/201613.6013.6013.4113.4251,687
9/13/201613.6813.6813.4813.6171,754
9/12/201613.6113.8113.5013.8063,626
9/9/201613.8113.8413.6013.6084,072
9/8/201613.9313.9813.8213.8644,109
9/7/201613.8213.9713.7913.9661,365
9/6/201613.9913.9913.8113.8671,366
9/2/201613.8914.0013.8914.0033,883
9/1/201614.0414.0413.7613.8845,932
8/31/201614.0414.0813.8513.99149,825
8/30/201613.9014.1613.5414.0096,156
8/29/201613.9913.9913.4813.92100,623
8/26/201613.5313.9113.5013.88143,705
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center