$13.74 -0.20 (%) United Financial Bancorp Inc - NASDAQ

Sep. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center