$14.42 +0.16 (%) United Financial Bancorp Inc - NASDAQ

Dec. 18, 2014 | 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
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
10/3/201413.0013.1412.8613.00382,089
10/2/201412.7012.9112.7012.87176,041
10/1/201412.7112.8012.6612.71219,754
9/30/201412.7012.8612.5912.69285,859
9/29/201412.5712.7212.5012.69209,422
9/26/201412.5912.7112.5512.67158,279
9/25/201412.6312.6412.4412.59282,873
9/24/201412.5012.6912.5012.68326,859
9/23/201412.4112.6012.4012.55370,247
9/22/201412.5112.5112.3412.44256,128
9/19/201412.6312.7212.3212.34526,550
9/18/201412.3512.6712.3512.64133,043
9/17/201412.1212.4112.1212.30106,196
9/16/201412.1112.2212.0812.12173,575
9/15/201412.2112.2112.0712.12165,545
9/12/201412.1412.3012.1012.23210,030
9/11/201412.0312.1812.0112.10158,507
9/10/201412.1312.2312.0312.15106,660
9/9/201412.2312.3412.1212.15126,353
9/8/201412.3012.3812.1812.28114,285
9/5/201412.2512.3412.2012.27119,814
9/4/201412.4012.5012.2512.27123,041
9/3/201412.5112.5212.3012.3287,624
9/2/201412.4712.5312.3812.4771,559
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center