$11.82 +0.07 (%) Unity Bancorp Inc - NASDAQ

May. 31, 2016 | 03:59 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

UNTY historical data

Date Open High Low Close Volume
5/31/201611.8011.9511.8011.8210,331
5/27/201611.7612.0111.7511.7543,489
5/26/201611.8911.9011.7811.808,670
5/25/201611.8511.9011.8311.888,084
5/24/201611.8011.9611.7911.8310,064
5/23/201611.7411.8011.6611.809,931
5/20/201611.6511.7511.6511.7513,124
5/19/201611.6511.6511.6511.65479
5/18/201611.7611.7611.6011.676,317
5/17/201611.6611.7211.6011.645,695
5/16/201611.7311.7611.7011.761,865
5/13/201611.7111.8111.6111.801,228
5/12/201611.6711.7011.6111.6110,279
5/11/201611.6111.7011.6111.702,091
5/10/201611.7011.7111.6911.69642
5/9/201611.7111.7111.5411.702,126
5/6/201611.8211.8211.8111.81553
5/5/201611.8011.8011.8011.80107
5/4/201611.5011.5211.4111.526,295
5/3/201611.4111.4111.4111.4117
5/2/201611.4911.4911.4111.41382
4/29/201611.5311.5311.5311.53413
4/28/201611.5011.7811.4911.7610,757
4/27/201611.5011.5211.4711.476,172
4/26/201611.5311.5311.5211.52532
4/25/201611.4711.5011.4311.49988
4/22/201611.4611.4911.4511.451,016
4/21/201611.5011.5211.5011.513,166
4/20/201611.6511.6511.5011.515,755
4/19/201611.5111.8011.5111.801,189
4/18/201611.5611.7711.5011.512,048
4/15/201611.7811.8011.6511.801,193
4/14/201611.5711.7611.5711.763,129
4/13/201611.3411.6411.3411.603,909
4/12/201611.8111.8111.3911.609,867
4/11/201611.3911.7711.2511.456,106
4/8/201611.4011.4111.3811.41446
4/7/201611.6011.6211.6011.602,159
4/6/201611.4912.0011.4811.9416,470
4/5/201611.5011.5011.2211.3322,419
4/4/201611.6111.9111.3511.5022,114
4/1/201611.4811.5011.2511.3514,309
3/31/201611.2311.5311.2311.3717,744
3/30/201611.5211.5210.9011.3924,495
3/29/201611.0111.2010.6410.8110,417
3/28/201610.7411.1510.6710.768,440
3/24/201610.8810.8810.8810.880
3/23/201610.9011.0610.7310.889,393
3/22/201611.3011.3310.8310.888,095
3/21/201611.0212.0011.0211.439,856
3/18/201610.4011.0210.4011.0247,212
3/17/201610.8210.9710.4510.858,058
3/16/201610.8610.8810.4110.472,118
3/15/201610.4310.9010.4210.905,435
3/14/201610.6310.9110.3610.475,232
3/11/201610.4910.7010.2610.676,786
3/10/201610.5510.7410.3010.3113,588
3/9/201610.6410.6910.5510.612,697
3/8/201610.8510.9610.5710.573,423
3/7/201611.0811.0810.5510.874,688
3/4/201611.0011.0010.5310.722,753
3/3/201610.5810.8810.4410.796,365
3/2/201610.0210.6410.0210.337,529
3/1/201610.1710.4910.0710.368,259
2/29/201610.4610.509.9510.189,375
2/26/201610.0510.059.759.9337,504
2/25/20169.9510.209.629.8641,291
2/24/20169.969.969.849.84499
2/23/201610.1510.249.959.9810,250
2/22/201610.2110.2510.0410.108,252
2/19/201610.2110.2210.0010.0312,243
2/18/201610.0610.2710.0610.2111,968
2/17/201610.2310.2310.0110.222,704
2/16/201610.1710.2510.1010.238,926
2/12/201610.7310.8110.2010.224,061
2/11/201610.2510.8510.1410.207,914
2/10/201610.6711.1210.5010.501,598
2/9/201610.4710.9810.4010.582,606
2/8/201610.5011.0010.1410.7814,523
2/5/201610.1812.0010.1810.2811,258
2/4/201611.3511.3510.2110.398,035
2/3/201611.2011.2611.1011.229,523
2/2/201611.6111.6111.2011.521,670
2/1/201611.7411.7411.3611.399,616
1/29/201611.9512.0011.3411.5310,855
1/28/201611.4111.5811.3511.465,864
1/27/201611.4012.2511.1711.414,757
1/26/201612.1912.2411.1311.303,619
1/25/201611.7112.3211.7112.2420,217
1/22/201612.7612.7611.2611.7812,132
1/21/201611.7212.1211.6011.689,751
1/20/201612.5112.5311.7111.978,697
1/19/201612.5013.2012.2612.5210,520
1/15/201612.7913.6012.7912.809,236
1/14/201612.9013.2712.2812.9313,837
1/13/201613.2413.6012.6012.9141,037
1/12/201613.4213.5012.8713.2527,833
1/11/201612.7913.0912.7913.017,855
1/8/201613.2113.3012.5112.8121,245
1/7/201613.0013.1712.5013.0014,123
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center