$11.29 -0.14 (%) United Financial Bancorp Inc - NASDAQ

Feb. 9, 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
2/9/201611.2811.4311.2411.29101,233
2/8/201611.1311.6611.1011.43560,009
2/5/201611.3611.5311.2511.25310,260
2/4/201611.2711.5811.2711.41294,579
2/3/201611.2511.3111.0011.25334,618
2/2/201611.2611.3411.2111.24385,217
2/1/201611.2511.3411.1011.25229,768
1/29/201611.0111.3111.0011.30422,328
1/28/201610.9011.1210.9010.99344,756
1/27/201610.8111.2810.2810.90662,202
1/26/201611.1511.3811.1111.32241,513
1/25/201611.3911.3911.0911.13185,781
1/22/201611.4811.8111.3011.44255,880
1/21/201611.6611.7611.3311.35261,154
1/20/201611.3811.7611.2611.67326,071
1/19/201611.7311.9211.4811.54255,631
1/15/201611.2911.4611.1911.39261,183
1/14/201611.5911.7011.4111.56418,423
1/13/201611.9911.9911.4411.49222,990
1/12/201612.1312.1311.7011.96220,153
1/11/201612.0312.1511.9312.01125,666
1/8/201612.2512.2912.0112.01234,739
1/7/201612.5512.5712.1812.21136,874
1/6/201612.3612.6212.3612.46262,858
1/5/201612.4312.6112.4212.55454,864
1/4/201612.7512.8012.3412.39246,262
12/31/201513.1513.1812.8712.88171,214
12/30/201513.2713.2813.1313.16122,392
12/29/201513.2513.3413.1013.31116,797
12/28/201513.1813.2812.9713.19162,565
12/24/201513.1913.3413.1613.1989,028
12/23/201513.1313.2213.0613.17120,661
12/22/201513.2613.2612.9213.09138,176
12/21/201513.2713.2713.0113.22176,526
12/18/201513.2713.3513.0313.12637,566
12/17/201513.6013.6013.2713.35156,907
12/16/201513.4513.6113.3013.57156,511
12/15/201513.0413.4012.9913.34205,573
12/14/201512.9713.3512.8612.95140,538
12/11/201513.1013.2612.9012.97220,822
12/10/201513.3613.4713.2013.27165,145
12/9/201513.5013.5613.3013.32199,596
12/8/201513.6313.7713.5013.5161,112
12/7/201513.9213.9913.7213.75162,236
12/4/201513.8213.9613.7813.9290,662
12/3/201513.8914.1313.8113.83139,122
12/2/201514.0014.0713.6213.88159,769
12/1/201513.9714.0613.6813.98620,899
11/30/201513.9114.0013.7713.91294,043
11/27/201513.8413.9213.2813.8137,547
11/25/201513.8113.9213.7113.8669,358
11/24/201513.7513.8613.6213.8364,860
11/23/201513.6013.8113.5913.7776,867
11/20/201513.6313.7713.6013.64116,145
11/19/201513.5213.6713.4613.6277,488
11/18/201513.4113.6213.2313.58155,031
11/17/201513.3013.4913.2013.33100,637
11/16/201513.3413.4513.2213.24227,914
11/13/201513.2713.5713.1713.24143,385
11/12/201513.5313.5513.3613.39183,750
11/11/201513.5513.6213.4413.5273,877
11/10/201513.3713.5813.2913.4871,741
11/9/201513.6013.6013.3513.4162,472
11/6/201513.3713.6013.3113.56125,019
11/5/201513.3313.5013.2813.4762,728
11/4/201513.2013.3313.1513.3386,894
11/3/201513.1213.3713.1213.1888,409
11/2/201513.0113.2712.9913.1866,302
10/30/201513.3313.3712.9012.98118,307
10/29/201513.5213.5713.3213.4184,238
10/28/201513.3013.5813.3013.57183,716
10/27/201513.4213.5013.2913.38136,809
10/26/201513.4213.5613.3913.42109,482
10/23/201513.4013.5313.3413.40190,359
10/22/201513.4113.5413.3213.33129,309
10/21/201513.5513.6013.3613.3796,876
10/20/201513.5413.5513.3813.5374,265
10/19/201513.4213.6213.4113.5047,753
10/16/201513.4614.1613.2513.47136,475
10/15/201513.0313.4212.9313.3978,769
10/14/201513.3013.3012.9212.9585,914
10/13/201513.4813.5713.3213.3460,558
10/12/201513.3613.5113.2813.4748,383
10/9/201513.4013.5113.2913.3556,722
10/8/201513.2513.3813.1913.36120,395
10/7/201513.0613.3013.0613.2870,621
10/6/201512.9613.1712.8013.05110,254
10/5/201512.7112.9712.7112.94253,347
10/2/201512.8712.8712.4512.74262,575
10/1/201513.0813.0812.8912.9783,117
9/30/201513.1113.2013.0513.05129,967
9/29/201513.0213.1012.9813.04127,126
9/28/201513.0213.1313.0013.02201,323
9/25/201513.2013.2513.0413.09189,076
9/24/201512.9113.1112.8413.09116,225
9/23/201513.1313.1812.9413.01108,015
9/22/201513.0513.1513.0113.10160,750
9/21/201513.2013.2013.0113.12180,237
9/18/201513.0913.1412.9813.08425,718
9/17/201513.1013.3012.9613.07178,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center