$12.69 0.00 (%) United Financial Bancorp Inc - NASDAQ

May. 27, 2015 | 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
5/27/201512.5112.7512.5112.6960,360
5/26/201512.6012.7212.5012.57106,299
5/22/201512.7512.7912.5612.6045,483
5/21/201512.6512.8012.5912.74208,253
5/20/201512.8612.8612.6912.7730,181
5/19/201512.8812.8812.7712.80119,226
5/18/201512.6812.8912.6512.8598,504
5/15/201512.8812.9012.6512.6880,001
5/14/201512.9412.9612.8012.8688,867
5/13/201512.9113.0012.8212.86195,913
5/12/201512.8512.9912.6612.9176,630
5/11/201512.8513.0012.8112.8852,305
5/8/201512.9912.9912.6112.8573,500
5/7/201512.7612.9112.6212.8591,767
5/6/201512.7412.8412.6512.82101,697
5/5/201512.6612.8412.5612.73145,304
5/4/201512.7612.9112.7312.7382,659
5/1/201512.7612.8912.6112.76109,246
4/30/201512.7613.0412.7412.75192,637
4/29/201512.9613.0612.7512.88223,602
4/28/201513.0913.2013.0013.09159,406
4/27/201512.9813.0812.7913.02115,263
4/24/201513.0013.0012.8412.9671,865
4/23/201513.0513.0812.8612.9482,896
4/22/201512.9713.2112.9113.06298,163
4/21/201512.9912.9912.7612.8150,571
4/20/201512.7513.0212.7512.99182,149
4/17/201512.8512.8912.6612.75109,049
4/16/201512.9412.9712.8212.93143,683
4/15/201512.9113.0112.8512.9897,989
4/14/201512.7812.9112.7112.8898,372
4/13/201512.6512.8012.6512.7456,613
4/10/201512.6412.6912.4912.6863,008
4/9/201512.6012.6112.4512.5591,958
4/8/201512.4912.6812.4412.5642,773
4/7/201512.5012.6312.4512.54103,682
4/6/201512.6912.6912.4112.4695,784
4/2/201512.7312.9112.7112.8238,764
4/1/201512.3712.6912.2512.69342,154
3/31/201512.6012.6012.3812.4398,060
3/30/201512.4812.6412.4812.6186,671
3/27/201512.6912.6912.4412.4672,495
3/26/201512.6112.6912.5412.6350,774
3/25/201512.8512.8512.6012.6177,994
3/24/201512.9012.9312.7712.8846,256
3/23/201512.9913.0412.8812.9097,609
3/20/201512.8413.0412.7812.99149,154
3/19/201512.7212.7812.6212.7681,995
3/18/201512.7512.8912.6412.7987,211
3/17/201512.7112.8312.6512.7581,301
3/16/201512.7512.8412.5812.7673,655
3/13/201512.7412.7912.4012.7271,405
3/12/201512.5012.7712.4912.74112,985
3/11/201512.2412.4812.2012.42182,964
3/10/201512.4012.4012.2512.2576,367
3/9/201512.3312.5312.3312.4968,158
3/6/201512.3312.6912.2612.30102,941
3/5/201512.6312.6312.3812.4462,097
3/4/201512.5612.6512.4812.58120,634
3/3/201512.4112.6412.3512.60122,700
3/2/201512.3512.5712.3312.47123,598
2/27/201512.4912.4912.2112.39535,526
2/26/201512.4312.5112.3112.43102,734
2/25/201512.5312.5612.3712.49173,611
2/24/201512.5312.6912.4812.5968,794
2/23/201512.5412.5612.2812.5278,058
2/20/201512.5612.6112.3212.61103,467
2/19/201512.6112.6912.5212.5295,597
2/18/201512.8212.8612.6312.68165,746
2/17/201512.8312.9112.6712.8273,358
2/13/201512.9813.0012.6112.78157,224
2/12/201512.6413.0112.5712.99154,726
2/11/201512.6012.7012.5212.6075,169
2/10/201512.7912.7912.5212.6969,463
2/9/201512.9213.0212.6812.7063,563
2/6/201512.9413.0512.8112.98135,740
2/5/201512.6812.9512.6812.90113,809
2/4/201512.7413.0712.6112.68154,415
2/3/201512.6213.0012.6112.64165,392
2/2/201512.4512.7012.4512.63106,075
1/30/201512.6412.8012.4012.44425,056
1/29/201512.2612.7812.0012.77483,724
1/28/201513.7913.7912.4412.77471,001
1/27/201513.9013.9913.7113.84138,341
1/26/201513.7114.0613.4014.05136,393
1/23/201513.9313.9313.6613.7599,584
1/22/201513.4513.9313.2513.92124,922
1/21/201513.4813.5013.3213.35102,545
1/20/201513.6513.6913.4013.55156,482
1/16/201513.3513.6713.3513.63195,765
1/15/201513.4513.5213.3413.41151,005
1/14/201513.3213.5213.2613.44159,586
1/13/201513.6413.8313.4113.48153,293
1/12/201513.6513.6913.5413.6570,128
1/9/201513.9013.9013.6613.6761,308
1/8/201513.9214.0313.7413.9498,500
1/7/201513.7413.8313.5513.83113,301
1/6/201513.7813.8513.5913.64133,397
1/5/201514.1314.1313.8013.90218,634
1/2/201514.4714.4714.0114.21161,788
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center