$12.86 +0.15 (%) United Financial Bancorp Inc - NASDAQ

Oct. 2, 2014 | 01:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNK historical data

Date Open High Low Close Volume
10/1/201412.7112.8012.6612.71219,754
9/30/201412.7012.8612.5912.69243,612
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center