United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.00	16.14	14.67	15.00	148,269	+0.03(+0.19%)
May 30, 2017	15.25	15.25	14.84	14.97	95,085	-0.35(-2.30%)
May 26, 2017	15.34	16.17	15.19	15.32	99,200	-0.04(-0.24%)
May 25, 2017	15.35	15.54	15.23	15.36	105,937	+0.05(+0.30%)
May 24, 2017	15.54	15.60	15.07	15.31	154,893	-0.22(-1.43%)
May 23, 2017	15.35	15.61	15.13	15.54	76,475	+0.24(+1.57%)
May 22, 2017	15.28	15.33	15.14	15.29	69,657	+0.07(+0.49%)
May 19, 2017	15.43	15.57	15.16	15.22	179,131	-0.19(-1.26%)
May 18, 2017	15.40	15.60	15.39	15.41	101,080	-0.06(-0.36%)
May 17, 2017	15.61	15.86	15.42	15.47	231,632	-0.33(-2.11%)
May 16, 2017	15.63	15.80	15.38	15.80	110,995	+0.22(+1.43%)
May 15, 2017	15.65	15.80	15.53	15.58	215,431	+0.02(+0.12%)
May 12, 2017	15.68	16.32	15.48	15.56	124,115	-0.19(-1.23%)
May 11, 2017	16.02	16.18	15.73	15.76	187,136	-0.35(-2.19%)
May 10, 2017	16.03	16.17	15.86	16.11	132,012	+0.06(+0.40%)
May 09, 2017	16.29	16.31	15.91	16.04	90,028	-0.17(-1.03%)
May 08, 2017	15.95	16.23	15.91	16.21	99,887	+0.18(+1.10%)
May 05, 2017	16.21	16.21	15.80	16.04	113,321	-0.09(-0.57%)
May 04, 2017	16.25	16.37	15.96	16.13	71,703	-0.02(-0.11%)
May 03, 2017	16.11	16.27	16.10	16.15	85,519	-0.06(-0.34%)
May 02, 2017	16.24	16.33	16.06	16.20	129,301	+0.00(+0.00%)
May 01, 2017	16.17	16.29	15.92	16.20	100,014	+0.20(+1.27%)
Apr 28, 2017	16.42	16.42	15.99	16.00	136,635	-0.41(-2.48%)
Apr 27, 2017	16.62	16.62	16.36	16.41	97,907	-0.19(-1.17%)
Apr 26, 2017	16.46	16.67	16.15	16.60	460,380	+0.08(+0.50%)
Apr 25, 2017	16.56	16.66	16.49	16.52	242,726	+0.03(+0.17%)
Apr 24, 2017	16.65	16.75	16.43	16.49	183,250	+0.22(+1.36%)
Apr 21, 2017	16.72	16.74	16.16	16.27	187,343	-0.48(-2.86%)
Apr 20, 2017	16.60	16.83	16.50	16.75	280,179	+0.75(+4.72%)
Apr 19, 2017	16.63	16.63	15.48	15.99	210,657	+0.81(+5.33%)
Apr 18, 2017	15.04	15.31	15.00	15.18	93,920	+0.05(+0.30%)
Apr 17, 2017	14.87	15.18	14.79	15.14	133,670	+0.32(+2.17%)
Apr 13, 2017	15.04	15.15	14.79	14.81	166,881	-0.32(-2.13%)
Apr 12, 2017	15.39	15.43	15.02	15.14	79,881	-0.30(-1.97%)
Apr 11, 2017	15.16	15.46	15.14	15.44	68,129	+0.22(+1.45%)
Apr 10, 2017	15.26	15.46	15.01	15.22	128,822	-0.06(-0.36%)
Apr 07, 2017	15.25	15.39	15.22	15.27	246,811	-0.09(-0.60%)
Apr 06, 2017	15.18	15.38	15.13	15.37	143,374	+0.17(+1.09%)
Apr 05, 2017	15.53	15.57	15.18	15.20	165,144	-0.17(-1.08%)
Apr 04, 2017	15.42	15.50	15.28	15.37	145,487	-0.15(-0.95%)
Apr 03, 2017	15.65	15.79	15.40	15.51	143,139	-0.14(-0.88%)
Mar 31, 2017	15.46	15.71	15.37	15.65	163,398	+0.17(+1.07%)
Mar 30, 2017	15.15	15.55	15.15	15.49	142,337	+0.31(+2.06%)
Mar 29, 2017	15.32	15.38	15.13	15.17	72,600	-0.22(-1.43%)
Mar 28, 2017	15.04	15.40	14.98	15.39	130,743	+0.25(+1.64%)
Mar 27, 2017	14.82	15.19	14.79	15.15	103,063	-0.02(-0.12%)
Mar 24, 2017	15.17	15.32	15.04	15.16	85,324	+0.04(+0.24%)
Mar 23, 2017	14.86	15.28	14.49	15.13	120,034	+0.24(+1.61%)
Mar 22, 2017	14.72	15.01	14.56	14.89	184,541	+0.04(+0.25%)
Mar 21, 2017	15.97	15.97	14.83	14.85	153,279	-0.97(-6.11%)
Mar 20, 2017	15.85	15.89	15.64	15.82	100,483	-0.06(-0.35%)
Mar 17, 2017	15.66	15.93	15.48	15.87	243,624	+0.06(+0.41%)
Mar 16, 2017	15.65	15.86	15.62	15.81	85,261	+0.22(+1.42%)
Mar 15, 2017	15.65	15.79	15.52	15.59	117,810	-0.04(-0.24%)
Mar 14, 2017	15.70	15.73	15.42	15.62	87,480	-0.18(-1.16%)
Mar 13, 2017	15.86	16.01	15.75	15.81	75,313	-0.06(-0.41%)
Mar 10, 2017	16.14	16.15	15.78	15.87	104,154	-0.09(-0.58%)
Mar 09, 2017	16.08	16.17	15.90	15.96	85,390	-0.01(-0.06%)
Mar 08, 2017	16.28	16.33	15.97	15.97	79,318	-0.17(-1.08%)
Mar 07, 2017	16.28	16.34	16.10	16.15	87,504	-0.16(-0.96%)
Mar 06, 2017	16.29	16.40	16.22	16.31	78,879	-0.13(-0.78%)
Mar 03, 2017	16.45	16.55	16.34	16.43	67,926	+0.00(+0.00%)
Mar 02, 2017	16.97	16.97	16.43	16.43	98,585	-0.45(-2.67%)

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.