United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.696	9.961	9.688	9.952	479,541	+0.27(+2.82%)
Jan 28, 2016	9.600	9.793	9.600	9.679	391,460	+0.08(+0.83%)
Jan 27, 2016	9.520	9.934	9.054	9.600	751,911	-0.37(-3.71%)
Jan 26, 2016	9.820	10.02	9.784	9.969	274,230	+0.17(+1.71%)
Jan 25, 2016	10.03	10.03	9.767	9.802	210,948	-0.27(-2.71%)
Jan 22, 2016	10.11	10.40	9.952	10.08	290,544	+0.08(+0.79%)
Jan 21, 2016	10.27	10.36	9.978	9.996	296,532	-0.28(-2.74%)
Jan 20, 2016	10.02	10.35	9.917	10.28	370,244	+0.11(+1.13%)
Jan 19, 2016	10.33	10.50	10.11	10.16	290,261	+0.13(+1.32%)
Jan 15, 2016	9.943	10.03	10.03	10.03	296,585	-0.15(-1.47%)
Jan 14, 2016	10.21	10.30	10.05	10.18	475,107	+0.06(+0.61%)
Jan 13, 2016	10.56	10.56	10.08	10.12	253,198	-0.41(-3.93%)
Jan 12, 2016	10.68	10.68	10.30	10.53	249,977	-0.04(-0.42%)
Jan 11, 2016	10.59	10.70	10.51	10.58	142,690	+0.00(+0.00%)
Jan 08, 2016	10.79	10.82	10.58	10.58	266,539	-0.18(-1.64%)
Jan 07, 2016	11.05	11.07	10.73	10.75	155,416	-0.22(-2.01%)
Jan 06, 2016	10.89	11.11	10.89	10.97	298,467	-0.08(-0.72%)
Jan 05, 2016	10.95	11.11	10.94	11.05	516,484	+0.14(+1.29%)
Jan 04, 2016	11.23	11.27	10.87	10.91	279,623	-0.43(-3.80%)
Dec 31, 2015	11.58	11.34	11.34	11.34	194,392	-0.25(-2.13%)
Dec 30, 2015	11.69	11.70	11.56	11.59	138,972	-0.13(-1.13%)
Dec 29, 2015	11.67	11.75	11.54	11.72	132,619	+0.11(+0.91%)
Dec 28, 2015	11.61	11.70	11.42	11.62	184,587	+0.00(+0.00%)
Dec 24, 2015	11.62	11.62	11.62	11.62	101,056	+0.02(+0.15%)
Dec 23, 2015	11.56	11.62	11.50	11.60	137,007	+0.07(+0.61%)
Dec 22, 2015	11.68	11.68	11.38	11.53	156,894	-0.11(-0.98%)
Dec 21, 2015	11.69	11.69	11.46	11.64	200,440	+0.09(+0.76%)
Dec 18, 2015	11.69	11.76	11.48	11.55	723,937	-0.20(-1.72%)
Dec 17, 2015	11.98	11.98	11.69	11.76	178,163	-0.19(-1.62%)
Dec 16, 2015	11.85	11.99	11.71	11.95	177,713	+0.20(+1.72%)
Dec 15, 2015	11.48	11.80	11.44	11.75	233,422	+0.34(+3.01%)
Dec 14, 2015	11.42	11.76	11.36	11.40	159,349	-0.02(-0.15%)
Dec 11, 2015	11.54	11.68	11.36	11.42	250,736	-0.26(-2.26%)
Dec 10, 2015	11.77	11.86	11.63	11.69	187,517	-0.04(-0.38%)
Dec 09, 2015	11.89	11.94	11.71	11.73	226,635	-0.17(-1.41%)
Dec 08, 2015	12.00	12.13	11.89	11.90	69,390	-0.21(-1.75%)
Dec 07, 2015	12.26	12.32	12.08	12.11	184,214	-0.15(-1.22%)
Dec 04, 2015	12.17	12.29	12.14	12.26	102,944	+0.08(+0.65%)
Dec 03, 2015	12.23	12.44	12.16	12.18	157,968	-0.04(-0.36%)
Dec 02, 2015	12.33	12.39	12.00	12.22	181,413	-0.09(-0.72%)
Dec 01, 2015	12.30	12.38	12.05	12.31	705,012	+0.06(+0.50%)
Nov 30, 2015	12.25	12.33	12.12	12.25	333,877	+0.09(+0.72%)
Nov 27, 2015	12.19	12.26	11.70	12.16	42,633	-0.04(-0.36%)
Nov 25, 2015	12.16	12.21	12.21	12.21	78,801	+0.03(+0.22%)
Nov 24, 2015	12.11	12.21	11.99	12.18	73,646	+0.05(+0.44%)
Nov 23, 2015	11.98	12.16	11.97	12.13	87,280	+0.11(+0.95%)
Nov 20, 2015	12.00	12.13	11.98	12.01	131,879	+0.02(+0.15%)
Nov 19, 2015	11.91	12.04	11.85	11.99	87,985	+0.04(+0.29%)
Nov 18, 2015	11.81	11.99	11.65	11.96	176,033	+0.22(+1.88%)
Nov 17, 2015	11.71	11.88	11.63	11.74	114,270	+0.08(+0.68%)
Nov 16, 2015	11.75	11.85	11.64	11.66	258,789	+0.00(+0.00%)
Nov 13, 2015	11.69	11.95	11.60	11.66	162,809	-0.13(-1.12%)
Nov 12, 2015	11.92	11.93	11.77	11.79	208,642	-0.11(-0.96%)
Nov 11, 2015	11.93	11.99	11.84	11.91	83,885	+0.04(+0.30%)
Nov 10, 2015	11.77	11.96	11.70	11.87	81,459	+0.06(+0.52%)
Nov 09, 2015	11.98	11.98	11.76	11.81	70,935	-0.13(-1.11%)
Nov 06, 2015	11.77	11.98	11.72	11.94	141,955	+0.08(+0.67%)
Nov 05, 2015	11.74	11.89	11.70	11.86	71,225	+0.12(+1.05%)
Nov 04, 2015	11.63	11.74	11.58	11.74	98,665	+0.13(+1.14%)
Nov 03, 2015	11.55	11.77	11.55	11.61	100,385	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.