$13.20 0.00 (%) United Financial Bancorp Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
5/26/201613.2313.2813.1213.2094,015
5/25/201613.2813.4113.1513.15117,300
5/24/201613.0913.3713.0513.27142,741
5/23/201613.0813.0912.9812.9894,366
5/20/201612.9213.0712.9213.0588,879
5/19/201612.9812.9812.7112.8463,973
5/18/201612.7113.1212.7113.0486,722
5/17/201612.9313.0112.7112.78154,107
5/16/201612.6913.0012.6212.96100,354
5/13/201612.9713.1212.6312.64122,910
5/12/201612.9513.1312.8612.9999,599
5/11/201613.0413.1112.8812.8883,386
5/10/201612.8713.1412.7213.0266,890
5/9/201612.8412.9412.7712.8072,803
5/6/201612.7212.8912.6412.88100,896
5/5/201612.8012.8412.5212.7297,546
5/4/201612.6212.9712.6212.7948,544
5/3/201612.9412.9512.7712.8796,924
5/2/201613.0613.1512.9513.0866,886
4/29/201613.0013.1312.8612.98120,851
4/28/201612.9213.1412.9213.0085,491
4/27/201613.0113.1413.0013.0898,363
4/26/201612.9913.2012.9813.1785,958
4/25/201613.0013.0212.8112.9288,517
4/22/201612.9213.1312.9013.0490,193
4/21/201612.7513.0912.5712.95205,960
4/20/201612.8013.2012.8013.16112,316
4/19/201612.7812.9512.4312.9452,764
4/18/201612.8612.9512.8212.8584,227
4/15/201612.7412.9212.6312.8588,433
4/14/201612.7812.9312.5912.8181,455
4/13/201612.5112.7912.3612.78136,558
4/12/201612.4012.6312.3712.5181,926
4/11/201612.4712.5712.3212.4061,349
4/8/201612.3612.5612.3212.4485,952
4/7/201612.4012.5012.1612.3084,529
4/6/201612.5112.5612.4512.51101,270
4/5/201612.5612.6612.4712.54114,844
4/4/201612.5612.7612.4812.7399,273
4/1/201612.5012.6712.4112.5254,179
3/31/201612.7212.8012.5412.59108,363
3/30/201612.7512.8112.6612.72104,830
3/29/201612.4312.7212.3512.71143,919
3/28/201612.4512.5312.0512.49114,730
3/24/201612.1512.3912.0012.38101,354
3/23/201612.2612.3412.1212.20113,375
3/22/201612.4912.6012.2912.32124,974
3/21/201612.4912.6612.4112.5798,570
3/18/201612.3812.7112.3612.50265,268
3/17/201612.0512.3812.0012.30107,763
3/16/201612.2412.3612.0312.0988,191
3/15/201612.3512.4112.2712.29105,845
3/14/201612.3312.4312.3012.39154,245
3/11/201612.2512.3912.1112.39128,803
3/10/201612.1712.2312.0212.17178,498
3/9/201612.0212.2511.9912.17293,574
3/8/201612.0712.1211.9212.00115,683
3/7/201612.0212.1912.0212.15147,687
3/4/201612.1012.1712.0312.10165,008
3/3/201612.0012.1512.0012.12112,100
3/2/201612.1012.1011.8512.05101,582
3/1/201611.6812.0911.6512.09287,203
2/29/201611.8511.8511.5711.58214,237
2/26/201611.7411.9111.6511.85210,342
2/25/201611.6211.7511.5711.70143,428
2/24/201611.4211.6311.3511.60111,715
2/23/201611.4911.6411.4811.55169,602
2/22/201611.6511.7011.4811.54173,944
2/19/201611.4311.6611.3311.57177,321
2/18/201611.3711.5211.2311.45243,428
2/17/201611.4211.4411.1811.31538,495
2/16/201611.2411.4511.0711.39319,911
2/12/201610.9711.2110.9511.14372,004
2/11/201610.8911.0710.7910.85326,625
2/10/201611.3511.4511.1311.13169,945
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center