United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.87	12.90	12.76	12.82	523,874	-0.17(-1.29%)
May 30, 2019	13.13	13.19	12.88	12.99	230,576	-0.13(-0.97%)
May 29, 2019	13.02	13.14	12.94	13.11	123,539	+0.06(+0.45%)
May 28, 2019	13.05	13.14	13.03	13.05	136,349	-0.05(-0.38%)
May 24, 2019	12.94	13.14	12.93	13.10	147,091	+0.21(+1.60%)
May 23, 2019	13.18	13.27	12.79	12.90	141,861	-0.35(-2.67%)
May 22, 2019	13.38	13.42	13.23	13.25	203,894	-0.17(-1.25%)
May 21, 2019	13.37	13.58	13.37	13.42	474,249	+0.06(+0.44%)
May 20, 2019	13.22	13.47	13.06	13.36	241,896	+0.11(+0.82%)
May 17, 2019	13.31	13.53	13.25	13.25	199,886	-0.15(-1.10%)
May 16, 2019	13.32	13.49	13.29	13.40	387,244	+0.13(+0.96%)
May 15, 2019	12.96	13.33	12.92	13.27	260,877	+0.25(+1.89%)
May 14, 2019	12.83	13.08	12.75	13.03	291,457	+0.22(+1.69%)
May 13, 2019	12.91	12.92	12.74	12.81	197,373	-0.29(-2.25%)
May 10, 2019	13.19	13.19	13.00	13.10	147,091	-0.13(-0.97%)
May 09, 2019	13.10	13.30	13.02	13.23	271,506	+0.13(+0.98%)
May 08, 2019	13.07	13.16	13.02	13.10	150,790	+0.05(+0.38%)
May 07, 2019	13.12	13.27	13.03	13.05	328,579	-0.19(-1.41%)
May 06, 2019	13.19	13.30	13.06	13.24	130,437	-0.01(-0.07%)
May 03, 2019	13.14	13.37	13.14	13.25	167,131	+0.11(+0.82%)
May 02, 2019	13.05	13.16	13.00	13.14	160,650	+0.11(+0.83%)
May 01, 2019	13.00	13.17	12.91	13.04	213,322	+0.07(+0.53%)
Apr 30, 2019	13.10	13.13	12.88	12.97	332,597	-0.14(-1.05%)
Apr 29, 2019	13.12	13.22	13.09	13.10	199,821	+0.03(+0.23%)
Apr 26, 2019	13.10	13.12	13.01	13.07	182,186	-0.02(-0.15%)
Apr 25, 2019	13.03	13.19	12.98	13.09	213,440	+0.01(+0.08%)
Apr 24, 2019	13.06	13.22	13.04	13.08	274,474	-0.02(-0.15%)
Apr 23, 2019	13.05	13.37	13.05	13.10	235,688	+0.03(+0.22%)
Apr 22, 2019	12.95	13.16	12.92	13.07	561,293	+0.07(+0.52%)
Apr 18, 2019	13.05	13.20	13.00	13.01	429,652	-0.18(-1.33%)
Apr 17, 2019	14.58	15.17	12.85	13.18	938,583	-1.37(-9.44%)
Apr 16, 2019	14.49	14.58	14.39	14.56	129,889	+0.13(+0.88%)
Apr 15, 2019	14.48	14.78	14.36	14.43	79,441	-0.06(-0.40%)
Apr 12, 2019	14.52	14.60	14.41	14.49	282,055	+0.07(+0.47%)
Apr 11, 2019	14.41	14.46	14.33	14.42	56,444	+0.04(+0.27%)
Apr 10, 2019	14.14	14.40	14.08	14.38	102,623	+0.25(+1.79%)
Apr 09, 2019	14.32	14.32	14.08	14.13	95,438	-0.22(-1.56%)
Apr 08, 2019	14.30	14.42	14.27	14.35	77,080	-0.03(-0.20%)
Apr 05, 2019	14.32	14.44	14.24	14.38	119,062	+0.07(+0.48%)
Apr 04, 2019	14.25	14.44	14.25	14.31	224,117	+0.07(+0.48%)
Apr 03, 2019	14.41	14.45	14.22	14.24	46,153	-0.04(-0.27%)
Apr 02, 2019	14.30	14.40	14.25	14.28	78,364	-0.05(-0.34%)
Apr 01, 2019	14.06	14.35	14.04	14.33	163,900	+0.35(+2.51%)
Mar 29, 2019	14.11	14.11	13.88	13.98	432,013	-0.02(-0.14%)
Mar 28, 2019	13.95	14.07	13.86	14.00	123,095	+0.05(+0.35%)
Mar 27, 2019	13.87	14.14	13.75	13.95	110,201	+0.06(+0.42%)
Mar 26, 2019	13.73	13.99	13.71	13.89	184,280	+0.19(+1.35%)
Mar 25, 2019	13.58	13.77	13.53	13.71	189,830	+0.07(+0.50%)
Mar 22, 2019	14.09	14.17	13.63	13.64	271,996	-0.55(-3.85%)
Mar 21, 2019	14.21	14.48	14.12	14.19	257,614	-0.11(-0.75%)
Mar 20, 2019	14.74	14.74	14.29	14.29	161,104	-0.35(-2.40%)
Mar 19, 2019	14.99	15.01	14.59	14.64	102,327	-0.29(-1.96%)
Mar 18, 2019	14.75	14.99	14.67	14.94	271,967	+0.19(+1.32%)
Mar 15, 2019	14.79	14.91	14.74	14.74	467,013	-0.08(-0.53%)
Mar 14, 2019	14.78	14.93	14.77	14.82	83,218	+0.04(+0.26%)
Mar 13, 2019	14.74	14.87	14.71	14.78	253,162	+0.08(+0.53%)
Mar 12, 2019	14.65	14.89	14.61	14.70	92,502	+0.08(+0.53%)
Mar 11, 2019	14.60	14.66	14.51	14.62	163,175	+0.05(+0.33%)
Mar 08, 2019	14.58	14.70	14.55	14.58	194,298	-0.05(-0.33%)
Mar 07, 2019	14.60	14.88	14.51	14.62	578,170	+0.02(+0.13%)
Mar 06, 2019	14.76	14.79	14.58	14.60	411,293	-0.14(-0.93%)
Mar 05, 2019	14.86	14.92	14.61	14.74	102,150	-0.09(-0.59%)
Mar 04, 2019	14.89	15.09	14.78	14.83	162,549	-0.05(-0.33%)

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.