$13.54 0.00 (%) United Financial Bancorp Inc - NASDAQ

Aug. 4, 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
8/4/201513.5913.7413.4913.54157,540
8/3/201513.4913.6213.4213.53108,414
7/31/201513.4613.5713.4113.49127,326
7/30/201513.2513.5413.1713.51138,462
7/29/201513.3213.3513.2113.2759,259
7/28/201513.5013.5513.3213.40102,193
7/27/201513.3713.7013.3413.5059,906
7/24/201513.3613.5413.2413.50193,975
7/23/201513.8213.8213.4313.50128,412
7/22/201513.5513.8013.4613.75353,958
7/21/201513.5513.8013.4513.5183,568
7/20/201513.5413.5913.4113.5372,018
7/17/201513.5913.7013.4413.5486,518
7/16/201513.6713.7813.5413.6269,833
7/15/201513.7213.7813.6213.66109,772
7/14/201513.5013.7413.5013.70181,478
7/13/201513.6113.7113.5313.56179,866
7/10/201513.6613.8713.5413.57107,119
7/9/201513.6413.6713.5013.5687,525
7/8/201513.5113.7013.3913.4988,115
7/7/201513.7413.7713.4213.59192,757
7/6/201513.4813.7213.4813.67104,632
7/2/201513.7113.7113.3713.5680,356
7/1/201513.5113.7013.4613.67173,154
6/30/201513.4213.5713.4013.4582,364
6/29/201513.7513.8013.3813.42111,571
6/26/201513.7613.9113.7113.77455,153
6/25/201513.6713.7513.4913.71115,176
6/24/201513.7313.7313.5213.67115,291
6/23/201513.5013.7513.4513.69131,263
6/22/201513.2613.5013.1313.48431,687
6/19/201513.2013.2613.1613.21193,672
6/18/201513.0913.2612.9413.25136,924
6/17/201513.0313.1313.0013.0578,344
6/16/201512.9113.1012.8513.0888,774
6/15/201513.0013.0812.7712.9868,456
6/12/201513.0413.1012.8713.0483,540
6/11/201513.0413.1113.0013.04114,845
6/10/201513.0013.1112.9613.04157,359
6/9/201513.0013.0512.8012.9891,791
6/8/201512.6913.0212.6912.9696,435
6/5/201512.6612.8012.5612.7799,471
6/4/201512.7112.8112.7012.7670,910
6/3/201512.6312.8312.6012.8075,802
6/2/201512.5012.7712.5012.6170,049
6/1/201512.7012.7812.5512.5773,919
5/29/201512.5612.6712.4712.60110,580
5/28/201512.7012.7012.5512.6225,282
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!