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%)
May 01, 2018	15.70	15.93	15.62	15.86	131,793	+0.12(+0.79%)
Apr 30, 2018	15.96	16.00	15.73	15.74	149,914	-0.22(-1.37%)
Apr 27, 2018	16.10	16.24	15.90	15.96	135,165	-0.12(-0.77%)
Apr 26, 2018	16.03	16.14	15.86	16.08	117,321	+0.12(+0.78%)
Apr 25, 2018	16.12	16.13	15.85	15.96	204,456	-0.22(-1.34%)
Apr 24, 2018	16.18	16.36	16.10	16.18	77,519	+0.03(+0.18%)
Apr 23, 2018	15.88	16.19	15.65	16.15	115,403	+0.26(+1.67%)
Apr 20, 2018	15.88	16.04	15.42	15.88	143,822	-0.09(-0.53%)
Apr 19, 2018	15.73	16.12	15.71	15.97	146,743	+0.15(+0.96%)
Apr 18, 2018	15.86	16.23	15.78	15.82	232,704	+0.15(+0.97%)
Apr 17, 2018	15.71	15.75	15.49	15.66	117,877	-0.01(-0.06%)
Apr 16, 2018	15.55	15.71	14.92	15.67	155,878	+0.16(+1.04%)
Apr 13, 2018	15.76	15.76	15.44	15.51	72,380	-0.19(-1.20%)
Apr 12, 2018	15.67	15.84	15.66	15.70	146,601	+0.12(+0.79%)
Apr 11, 2018	15.53	15.59	15.16	15.58	219,046	+0.05(+0.30%)
Apr 10, 2018	15.62	15.62	15.42	15.53	172,471	+0.07(+0.43%)
Apr 09, 2018	15.53	15.58	15.36	15.47	96,605	+0.04(+0.24%)
Apr 06, 2018	15.62	15.65	15.34	15.43	153,986	-0.23(-1.45%)
Apr 05, 2018	15.65	15.67	15.14	15.66	98,087	+0.04(+0.24%)
Apr 04, 2018	15.37	15.67	15.36	15.62	99,768	+0.12(+0.79%)
Apr 03, 2018	15.35	15.57	14.99	15.49	139,266	+0.25(+1.61%)
Apr 02, 2018	15.27	15.39	15.13	15.25	187,516	-0.07(-0.43%)
Mar 29, 2018		15.32	15.32	15.32	0	-0.12(-0.80%)
Mar 28, 2018	15.27	15.56	15.26	15.44	174,926	+0.17(+1.11%)
Mar 27, 2018	15.41	15.51	15.22	15.27	119,834	-0.09(-0.62%)
Mar 26, 2018	15.16	15.42	15.08	15.36	87,761	+0.35(+2.33%)
Mar 23, 2018	15.39	15.39	15.01	15.01	198,942	-0.34(-2.22%)
Mar 22, 2018	15.43	15.66	15.34	15.35	145,654	-0.25(-1.58%)
Mar 21, 2018	15.40	16.06	15.40	15.60	271,991	+0.19(+1.23%)
Mar 20, 2018	15.60	15.60	15.40	15.41	87,198	-0.19(-1.21%)
Mar 19, 2018	15.53	15.66	15.32	15.60	124,599	+0.02(+0.12%)
Mar 16, 2018	15.52	15.74	15.34	15.58	218,143	+0.06(+0.37%)
Mar 15, 2018	15.31	15.57	15.24	15.52	145,344	+0.26(+1.67%)
Mar 14, 2018	15.48	15.48	15.32	15.27	85,359	-0.15(-0.98%)
Mar 13, 2018	15.65	15.67	15.40	15.42	101,155	-0.20(-1.27%)
Mar 12, 2018	15.63	15.66	15.43	15.62	100,743	-0.03(-0.18%)
Mar 09, 2018	15.10	15.71	14.96	15.65	736,875	+0.71(+4.75%)
Mar 08, 2018	14.80	14.97	14.77	14.94	209,375	-0.13(-0.88%)
Mar 07, 2018	14.89	15.13	14.89	15.07	99,505	+0.08(+0.50%)
Mar 06, 2018	15.04	15.04	14.76	14.99	128,427	+0.01(+0.06%)
Mar 05, 2018	14.84	15.07	14.64	14.98	119,058	+0.05(+0.32%)
Mar 02, 2018	14.68	14.97	14.63	14.94	141,732	+0.17(+1.15%)

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.