$12.39 -0.04 (%) United Financial Bancorp Inc - NASDAQ

Feb. 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
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
12/31/201414.6714.6714.3514.36109,346
12/30/201414.4614.6414.4614.6099,820
12/29/201414.3314.5214.2514.52157,305
12/26/201414.3614.3714.2514.3057,973
12/24/201414.3514.3514.2014.3053,793
12/23/201414.3814.3814.2314.2989,262
12/22/201414.1514.3114.1314.3059,260
12/19/201414.3814.4614.1114.18376,309
12/18/201414.4014.4914.1414.42207,373
12/17/201413.9514.2913.9514.26191,428
12/16/201413.9714.2813.9213.961,088,827
12/15/201413.9814.1413.8913.99117,925
12/12/201413.8414.0913.8413.92139,813
12/11/201414.0514.2313.9813.99100,130
12/10/201414.4014.4713.9613.96160,048
12/9/201413.8214.4913.7914.47186,735
12/8/201414.0614.3713.8213.91284,712
12/5/201414.1914.5414.0114.07320,636
12/4/201414.0414.3213.9614.23603,794
12/3/201413.9514.1513.7814.10110,269
12/2/201413.7014.0013.6913.98117,575
12/1/201413.8013.8813.6913.72102,298
11/28/201414.1214.1313.7713.7858,684
11/26/201414.0914.1913.8714.1670,388
11/25/201414.1414.1413.9114.0962,762
11/24/201413.8314.1113.8314.10101,717
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center