United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.72	16.81	16.58	16.59	103,742	-0.13(-0.80%)
May 30, 2018	16.63	16.85	16.63	16.72	183,061	+0.14(+0.86%)
May 29, 2018	16.65	16.71	16.45	16.58	117,706	-0.15(-0.91%)
May 25, 2018		16.73	16.73	16.73	0	+0.10(+0.63%)
May 24, 2018	16.79	16.79	16.45	16.62	141,661	-0.15(-0.91%)
May 23, 2018	16.81	16.87	16.58	16.78	126,406	-0.05(-0.28%)
May 22, 2018	17.09	17.09	16.74	16.82	161,034	-0.30(-1.72%)
May 21, 2018	17.00	17.13	16.49	17.12	104,570	+0.13(+0.78%)
May 18, 2018	17.01	17.02	16.79	16.99	149,592	+0.10(+0.56%)
May 17, 2018	16.61	16.93	16.61	16.89	139,481	+0.22(+1.31%)
May 16, 2018	16.31	16.69	16.30	16.67	370,273	+0.39(+2.40%)
May 15, 2018	16.11	16.33	16.11	16.28	106,978	+0.13(+0.83%)
May 14, 2018	16.20	16.28	16.12	16.15	91,237	-0.06(-0.35%)
May 11, 2018	16.35	16.37	16.20	16.21	70,469	-0.10(-0.58%)
May 10, 2018	16.27	16.44	16.18	16.30	137,938	+0.04(+0.23%)
May 09, 2018	16.29	16.44	16.12	16.26	146,167	+0.07(+0.41%)
May 08, 2018	16.03	16.22	16.01	16.20	124,485	+0.16(+1.01%)
May 07, 2018	16.04	16.13	15.88	16.03	118,551	+0.07(+0.42%)
May 04, 2018	15.72	16.11	15.70	15.97	93,356	+0.15(+0.96%)
May 03, 2018	15.95	15.95	15.77	15.82	96,350	-0.20(-1.25%)
May 02, 2018	15.86	16.05	15.69	16.02	103,860	+0.15(+0.96%)

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.