United Fin Bncp (NQ: UBNK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.91	11.98	11.86	11.94	149,425	+0.04(+0.30%)
May 27, 2016	11.89	11.90	11.90	11.90	291,301	+0.05(+0.38%)
May 26, 2016	11.89	11.93	11.79	11.86	104,649	+0.04(+0.38%)
May 25, 2016	11.93	12.05	11.81	11.81	130,568	-0.11(-0.90%)
May 24, 2016	11.76	12.01	11.72	11.92	158,886	+0.26(+2.23%)
May 23, 2016	11.75	11.76	11.66	11.66	105,040	-0.06(-0.54%)
May 20, 2016	11.61	11.74	11.61	11.72	98,932	+0.19(+1.64%)
May 19, 2016	11.66	11.66	11.44	11.54	71,209	-0.18(-1.53%)
May 18, 2016	11.42	11.79	11.42	11.71	96,531	+0.23(+2.03%)
May 17, 2016	11.62	11.69	11.42	11.48	171,538	-0.16(-1.39%)
May 16, 2016	11.40	11.68	11.34	11.64	111,705	+0.29(+2.53%)
May 13, 2016	11.65	11.79	11.35	11.36	136,812	-0.31(-2.69%)
May 12, 2016	11.63	11.80	11.55	11.67	110,864	+0.10(+0.85%)
May 11, 2016	11.71	11.78	11.57	11.57	92,818	-0.13(-1.07%)
May 10, 2016	11.56	11.80	11.43	11.70	74,456	+0.20(+1.72%)
May 09, 2016	11.54	11.63	11.47	11.50	81,037	-0.07(-0.62%)
May 06, 2016	11.43	11.58	11.36	11.57	112,308	+0.14(+1.26%)
May 05, 2016	11.50	11.54	11.25	11.43	108,579	-0.06(-0.55%)
May 04, 2016	11.34	11.65	11.34	11.49	54,034	-0.07(-0.62%)
May 03, 2016	11.63	11.63	11.47	11.56	107,887	-0.19(-1.60%)
May 02, 2016	11.73	11.81	11.63	11.75	74,451	+0.09(+0.77%)
Apr 29, 2016	11.68	11.80	11.55	11.66	134,520	-0.02(-0.15%)
Apr 28, 2016	11.61	11.80	11.61	11.68	95,161	-0.07(-0.61%)
Apr 27, 2016	11.69	11.80	11.68	11.75	109,489	+0.03(+0.23%)
Apr 26, 2016	11.56	11.75	11.55	11.72	96,560	+0.22(+1.94%)
Apr 25, 2016	11.57	11.59	11.40	11.50	99,435	-0.11(-0.92%)
Apr 22, 2016	11.50	11.69	11.48	11.61	101,318	+0.08(+0.70%)
Apr 21, 2016	11.35	11.65	11.19	11.53	231,364	-0.19(-1.60%)
Apr 20, 2016	11.39	11.75	11.39	11.71	126,170	+0.20(+1.70%)
Apr 19, 2016	11.38	11.53	11.44	11.52	59,272	+0.08(+0.70%)
Apr 18, 2016	11.45	11.53	11.41	11.44	94,616	+0.00(+0.00%)
Apr 15, 2016	11.34	11.50	11.24	11.44	99,341	+0.04(+0.31%)
Apr 14, 2016	11.38	11.51	11.21	11.40	91,502	+0.03(+0.23%)
Apr 13, 2016	11.14	11.39	11.00	11.38	153,402	+0.24(+2.16%)
Apr 12, 2016	11.04	11.24	11.01	11.14	92,031	+0.10(+0.89%)
Apr 11, 2016	11.10	11.19	10.97	11.04	68,916	-0.04(-0.32%)
Apr 08, 2016	11.00	11.18	10.97	11.07	96,554	+0.12(+1.14%)
Apr 07, 2016	11.04	11.13	10.82	10.95	94,955	-0.19(-1.68%)
Apr 06, 2016	11.14	11.18	11.08	11.14	113,761	-0.03(-0.24%)
Apr 05, 2016	11.18	11.27	11.10	11.16	129,009	-0.17(-1.49%)
Apr 04, 2016	11.18	11.36	11.11	11.33	111,518	+0.19(+1.68%)
Apr 01, 2016	11.13	11.28	11.05	11.15	60,861	-0.06(-0.56%)
Mar 31, 2016	11.32	11.39	11.16	11.21	121,729	-0.12(-1.02%)
Mar 30, 2016	11.35	11.40	11.27	11.32	117,760	+0.01(+0.08%)
Mar 29, 2016	11.07	11.32	10.99	11.31	161,671	+0.20(+1.76%)
Mar 28, 2016	11.08	11.15	10.73	11.12	128,881	+0.10(+0.89%)
Mar 24, 2016	10.82	11.02	11.02	11.02	113,907	+0.16(+1.48%)
Mar 23, 2016	10.91	10.98	10.79	10.86	127,359	-0.11(-0.97%)
Mar 22, 2016	11.12	11.22	10.94	10.97	140,389	-0.22(-1.99%)
Mar 21, 2016	11.12	11.27	11.05	11.19	110,728	+0.06(+0.56%)
Mar 18, 2016	11.02	11.31	11.00	11.13	297,988	+0.18(+1.63%)
Mar 17, 2016	10.73	11.02	10.68	10.95	121,055	+0.19(+1.74%)
Mar 16, 2016	10.90	11.00	10.71	10.76	99,069	-0.18(-1.63%)
Mar 15, 2016	10.99	11.05	10.92	10.94	118,900	-0.09(-0.81%)
Mar 14, 2016	10.98	11.07	10.95	11.03	173,270	+0.00(+0.00%)
Mar 11, 2016	10.90	11.03	10.78	11.03	144,690	+0.20(+1.81%)
Mar 10, 2016	10.83	10.89	10.70	10.83	200,515	+0.00(+0.00%)
Mar 09, 2016	10.70	10.90	10.67	10.83	329,785	+0.15(+1.42%)
Mar 08, 2016	10.74	10.79	10.61	10.68	129,952	-0.13(-1.24%)
Mar 07, 2016	10.70	10.85	10.70	10.82	165,903	+0.04(+0.41%)
Mar 04, 2016	10.77	10.83	10.71	10.77	185,361	-0.02(-0.16%)
Mar 03, 2016	10.68	10.82	10.68	10.79	125,927	+0.06(+0.58%)
Mar 02, 2016	10.77	10.77	10.55	10.73	114,111	-0.04(-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.