United Financial Bancorp Inc $12.39

down -0.01


29/8/2014 04:00 PM  |  NASDAQ : UBNK  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
8/29/201412.4012.4412.3312.39102,638
8/28/201412.5812.6212.3812.40100,952
8/27/201412.7112.7112.5412.5776,109
8/26/201412.6612.7012.5712.67379,369
8/25/201412.6212.7012.5212.6096,099
8/22/201412.5512.6612.4212.59192,191
8/21/201412.5412.6912.3612.61112,844
8/20/201412.7512.7712.5412.5997,893
8/19/201412.7512.8712.7212.77200,288
8/18/201412.8813.0712.7512.82145,030
8/15/201413.0213.0312.5712.75139,656
8/14/201412.8312.9412.8112.90124,509
8/13/201412.6512.8012.6312.79237,952
8/12/201412.7112.8112.5812.67157,627
8/11/201412.8612.8612.7312.7865,066
8/8/201412.8412.9012.7312.7685,403
8/7/201413.0713.0912.7812.8592,093
8/6/201412.8513.2012.8513.06200,845
8/5/201412.7512.8912.7212.85138,249
8/4/201412.6912.8212.6012.77154,053
8/1/201412.7212.8512.4612.59195,887
7/31/201412.7712.8512.6412.68210,425
7/30/201412.6612.7912.6112.77148,580
7/29/201412.5612.7012.5312.55110,160
7/28/201412.5612.6212.4812.51148,863
7/25/201412.5512.6412.4112.53194,865
7/24/201412.7613.1312.6412.64112,732
7/23/201412.6112.7812.5712.75209,532
7/22/201412.6012.6812.5512.6296,899
7/21/201412.5112.7512.5012.57119,851
7/18/201412.3612.7012.3112.62103,400
7/17/201412.6912.7712.4012.43106,549
7/16/201413.0013.0012.7212.75229,292
7/15/201412.7612.9612.6612.93136,877
7/14/201413.0013.0012.7612.84114,250
7/11/201412.9313.0012.8712.9196,323
7/10/201412.9013.1112.8612.99134,368
7/9/201413.2213.2713.0913.09103,216
7/8/201413.2113.2113.0113.10155,765
7/7/201413.5013.5013.1813.18153,280
7/3/201413.4513.6013.3013.5077,358
7/2/201413.7213.8013.4313.44110,927
7/1/201413.5413.9113.4213.78248,719
6/30/201413.5013.6013.3813.55168,998
6/27/201413.5013.6513.5013.53609,657
6/26/201413.7613.7613.5513.60181,096
6/25/201413.4413.9013.3813.72157,324
6/24/201413.6013.8213.5013.52114,123
6/23/201413.8013.8013.6813.68161,838
6/20/201413.9214.0113.6813.73321,974
6/19/201413.9313.9913.8813.91226,045
6/18/201413.9014.0313.8313.89191,107
6/17/201413.6913.9813.6913.84204,792
6/16/201413.5913.6713.5013.6275,710
6/13/201413.9814.0513.6113.6473,656
6/12/201414.1514.1513.9113.9685,873
6/11/201414.2314.2313.8714.13130,714
6/10/201414.2514.3114.0814.23173,515
6/9/201413.9714.2613.9614.23253,904
6/6/201413.8314.1013.6614.02181,861
6/5/201413.2913.8113.1913.78252,314
6/4/201413.1013.2513.0513.20200,829
6/3/201413.3113.5713.1513.18169,780
6/2/201413.4313.5913.2713.43110,430
5/30/201413.6513.6813.4713.47207,778
5/29/201413.3513.6413.2213.60177,969
5/28/201413.1913.3213.1013.28154,614
5/27/201413.2213.3213.1313.29328,780
5/23/201413.2013.3013.1413.21379,310
5/22/201413.0013.2213.0013.20198,886
5/21/201413.1413.2412.9713.01164,646
5/20/201412.7713.2712.5013.15334,734
5/19/201412.5212.7612.3312.7697,165
5/16/201412.5212.5312.3012.51153,903
5/15/201412.4812.6212.2112.57162,354
5/14/201413.0113.0512.4512.56200,083
5/13/201413.2013.2013.0013.04234,539
5/12/201413.3813.4813.0813.22258,233
5/9/201412.8013.4112.8013.27188,230
5/8/201412.8913.2912.7412.82262,704
5/7/201412.9913.2412.6813.17173,049
5/6/201413.2513.4812.7513.02250,785
5/5/201413.5913.8013.0513.30158,432
5/2/201413.6213.9313.5013.73186,706
5/1/201413.1913.7412.6113.69267,343
4/30/201417.6617.8017.5117.64165,230
4/29/201417.9318.0417.5217.6171,359
4/28/201418.0018.1817.7117.7835,311
4/25/201418.1518.3417.8018.0861,199
4/24/201418.0918.3817.9818.2830,800
4/23/201418.1318.2317.9418.1033,934
4/22/201418.0018.2517.8618.2555,352
4/21/201418.2018.2017.8718.0825,654
4/17/201417.9918.2117.9618.0650,268
4/16/201418.2418.2417.8818.0815,206
4/15/201417.9518.1817.6918.1446,769
4/14/201418.0718.1817.7917.9452,569
4/11/201417.8117.9817.6717.8547,804
4/10/201418.1918.1917.7618.0158,752
4/9/201418.2018.3317.9918.2264,525
Trading Center