United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		14.12	14.12		0	+0.00(+0.00%)
Oct 30, 2019	14.82	14.82	14.45	14.53	510,731	-0.33(-2.22%)
Oct 29, 2019	14.67	14.89	14.64	14.86	289,973	+0.13(+0.88%)
Oct 28, 2019	14.60	14.87	14.60	14.73	581,037	+0.17(+1.17%)
Oct 25, 2019	14.53	14.67	14.53	14.56	415,200	-0.04(-0.27%)
Oct 24, 2019	14.65	14.68	14.47	14.60	432,169	-0.06(-0.41%)
Oct 23, 2019	14.42	14.66	14.42	14.66	496,877	+0.20(+1.38%)
Oct 22, 2019	14.45	14.69	14.33	14.46	505,281	-0.02(-0.14%)
Oct 21, 2019	14.47	14.50	14.30	14.48	402,734	+0.19(+1.33%)
Oct 18, 2019	13.79	14.41	13.68	14.29	502,600	+0.62(+4.54%)
Oct 17, 2019	13.77	13.77	13.58	13.67	322,412	+0.03(+0.22%)
Oct 16, 2019	13.77	13.79	13.59	13.64	124,123	-0.05(-0.36%)
Oct 15, 2019	13.52	13.74	13.49	13.69	117,517	+0.19(+1.39%)
Oct 14, 2019	13.43	13.53	13.38	13.50	420,156	-0.03(-0.22%)
Oct 11, 2019	13.41	13.68	13.41	13.53	173,913	+0.32(+2.40%)
Oct 10, 2019	13.03	13.29	13.03	13.21	149,802	+0.21(+1.64%)
Oct 09, 2019	13.04	13.09	12.91	13.00	176,495	+0.07(+0.54%)
Oct 08, 2019	13.11	13.25	12.92	12.93	214,045	-0.32(-2.43%)
Oct 07, 2019	13.15	13.37	13.15	13.25	271,801	+0.02(+0.15%)
Oct 04, 2019	13.09	13.23	12.92	13.23	198,527	+0.20(+1.52%)
Oct 03, 2019	13.03	13.05	12.77	13.04	242,931	-0.01(-0.08%)
Oct 02, 2019	13.03	13.16	12.90	13.05	543,647	-0.11(-0.83%)
Oct 01, 2019	13.60	13.74	13.10	13.15	232,468	-0.36(-2.64%)
Sep 30, 2019	13.61	13.68	13.49	13.51	318,717	-0.06(-0.44%)
Sep 27, 2019	13.69	13.84	13.53	13.57	215,777	+0.00(+0.00%)
Sep 26, 2019	13.74	13.74	13.53	13.57	265,249	-0.19(-1.40%)
Sep 25, 2019	13.47	13.79	13.47	13.76	356,696	+0.24(+1.80%)
Sep 24, 2019	13.80	13.81	13.49	13.52	306,579	-0.24(-1.76%)
Sep 23, 2019	13.64	13.80	13.60	13.76	183,793	+0.02(+0.18%)
Sep 20, 2019	13.76	13.97	13.68	13.74	376,980	-0.03(-0.22%)
Sep 19, 2019	14.12	14.14	13.74	13.77	365,567	-0.30(-2.11%)
Sep 18, 2019	13.99	14.14	13.89	14.07	701,094	+0.05(+0.35%)
Sep 17, 2019	14.03	14.07	13.84	14.02	168,813	-0.04(-0.28%)
Sep 16, 2019	14.03	14.21	13.95	14.06	298,439	-0.05(-0.35%)
Sep 13, 2019	14.03	14.25	14.03	14.11	240,694	+0.21(+1.50%)
Sep 12, 2019	13.82	13.96	13.66	13.90	324,558	+0.02(+0.14%)
Sep 11, 2019	13.67	13.88	13.37	13.88	388,310	+0.31(+2.26%)
Sep 10, 2019	13.33	13.58	13.33	13.57	293,940	+0.30(+2.24%)
Sep 09, 2019	12.80	13.31	12.80	13.27	402,507	+0.56(+4.36%)
Sep 06, 2019	12.76	12.78	12.54	12.72	251,286	-0.02(-0.16%)
Sep 05, 2019	12.68	12.92	12.64	12.74	345,914	+0.24(+1.90%)
Sep 04, 2019	12.34	12.50	12.34	12.50	260,984	+0.23(+1.86%)
Sep 03, 2019	12.27	12.34	12.12	12.27	189,653	-0.12(-0.96%)
Aug 30, 2019	12.38	12.52	12.33	12.39	218,804	+0.04(+0.32%)
Aug 29, 2019	12.26	12.41	12.26	12.35	586,057	+0.21(+1.71%)
Aug 28, 2019	11.96	12.23	11.96	12.14	412,110	+0.15(+1.24%)
Aug 27, 2019	12.18	12.27	11.90	11.99	427,097	-0.14(-1.14%)
Aug 26, 2019	12.25	12.26	12.07	12.13	286,163	-0.03(-0.24%)
Aug 23, 2019	12.52	12.60	12.10	12.16	268,738	-0.39(-3.08%)
Aug 22, 2019	12.57	12.66	12.44	12.55	372,776	+0.05(+0.40%)
Aug 21, 2019	12.54	12.54	12.43	12.50	188,855	+0.05(+0.40%)
Aug 20, 2019	12.55	12.55	12.41	12.45	276,515	-0.17(-1.34%)
Aug 19, 2019	12.62	12.71	12.58	12.62	281,796	+0.15(+1.19%)
Aug 16, 2019	12.33	12.50	12.28	12.47	133,360	+0.23(+1.86%)
Aug 15, 2019	12.43	12.49	12.22	12.24	198,943	-0.14(-1.12%)
Aug 14, 2019	12.55	12.64	12.25	12.38	455,665	-0.42(-3.25%)
Aug 13, 2019	12.68	13.07	12.64	12.80	268,009	+0.09(+0.70%)
Aug 12, 2019	13.05	13.05	12.70	12.71	241,818	-0.41(-3.10%)
Aug 09, 2019	13.12	13.18	13.00	13.11	401,493	-0.08(-0.60%)
Aug 08, 2019	12.97	13.21	12.89	13.19	735,607	+0.31(+2.38%)
Aug 07, 2019	12.88	12.96	12.62	12.89	659,362	-0.12(-0.91%)
Aug 06, 2019	13.03	13.10	12.70	13.01	418,642	+0.05(+0.38%)
Aug 05, 2019	13.06	13.12	12.79	12.96	660,559	-0.29(-2.17%)
Aug 02, 2019	13.41	13.49	13.12	13.24	1,020,177	-0.16(-1.18%)

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.