UBNK

United Financial Bancorp, Inc. Historical Stock Prices

$12.51
*  
0.09
0.71%
Get UBNK Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading UBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.65  12.72  12.46  12.51 165,054
08/27/2015 12.65 12.72 12.46 12.51 165,587
08/26/2015 12.53 12.65 12.2 12.6 83,618
08/25/2015 12.71 13.1499 12.26 12.28 141,458
08/24/2015 12.43 12.78 12.14 12.37 198,161
08/21/2015 12.75 13.14 12.75 12.97 189,947
08/20/2015 13.05 13.26 12.84 12.98 99,043
08/19/2015 13.22 13.3 13.05 13.15 79,365
08/18/2015 13.41 13.46 13.24 13.26 50,796
08/17/2015 13.27 13.52 13.16 13.42 60,454
08/14/2015 13.17 13.38 13.17 13.34 97,094
08/13/2015 13.09 13.39 13.07 13.23 138,835
08/12/2015 13.37 13.4099 13 13.08 164,993
08/11/2015 13.41 13.56 13.32 13.39 37,686
08/10/2015 13.41 13.57 13.36 13.48 105,691
08/07/2015 13.38 13.61 13.3 13.34 92,509
08/06/2015 13.59 13.62 13.45 13.47 57,728
08/05/2015 13.65 13.71 13.5 13.54 101,599
08/04/2015 13.59 13.74 13.49 13.54 157,540
08/03/2015 13.49 13.62 13.42 13.53 107,749
07/31/2015 13.46 13.57 13.41 13.49 120,387
07/30/2015 13.25 13.54 13.17 13.51 138,462
07/29/2015 13.32 13.3499 13.21 13.27 59,259
07/28/2015 13.5 13.55 13.32 13.4 102,193
07/27/2015 13.37 13.7 13.34 13.5 59,906
07/24/2015 13.36 13.54 13.24 13.5 193,975
07/23/2015 13.82 13.82 13.43 13.5 128,412
07/22/2015 13.55 13.8 13.46 13.75 353,958
07/21/2015 13.55 13.8 13.45 13.51 83,568
07/20/2015 13.54 13.59 13.41 13.53 72,018
07/17/2015 13.59 13.7 13.44 13.54 86,518
07/16/2015 13.67 13.78 13.54 13.62 69,833
07/15/2015 13.72 13.78 13.62 13.66 109,772
07/14/2015 13.5 13.74 13.5 13.7 181,478
07/13/2015 13.61 13.71 13.53 13.56 179,866
07/10/2015 13.66 13.87 13.54 13.57 107,119
07/09/2015 13.64 13.67 13.5 13.56 87,525
07/08/2015 13.51 13.7 13.39 13.49 88,115
07/07/2015 13.74 13.77 13.42 13.59 192,757
07/06/2015 13.48 13.72 13.48 13.67 104,632
07/02/2015 13.71 13.71 13.37 13.56 80,356
07/01/2015 13.51 13.7 13.46 13.67 173,154
06/30/2015 13.42 13.57 13.4 13.45 82,364
06/29/2015 13.75 13.8 13.38 13.42 111,044
06/26/2015 13.76 13.91 13.71 13.77 455,153
06/25/2015 13.67 13.75 13.49 13.71 115,176
06/24/2015 13.73 13.73 13.52 13.67 115,291
06/23/2015 13.5 13.75 13.45 13.69 131,263
06/22/2015 13.26 13.5 13.13 13.48 431,687
06/19/2015 13.2 13.26 13.16 13.21 193,672
06/18/2015 13.09 13.26 12.94 13.25 136,924
06/17/2015 13.03 13.13 13 13.05 78,344
06/16/2015 12.91 13.1 12.85 13.08 88,774
06/15/2015 13 13.08 12.77 12.98 68,456
06/12/2015 13.04 13.1 12.87 13.04 83,540
06/11/2015 13.04 13.11 12.995 13.04 114,845
06/10/2015 13 13.11 12.96 13.04 157,359
06/09/2015 13 13.05 12.8 12.98 91,791
06/08/2015 12.69 13.02 12.69 12.96 96,435
06/05/2015 12.66 12.8 12.56 12.77 99,471
06/04/2015 12.71 12.805 12.7 12.76 70,910
06/03/2015 12.63 12.83 12.6 12.8 75,802
06/02/2015 12.5 12.77 12.5 12.61 70,049
06/01/2015 12.7 12.78 12.55 12.57 73,919
05/29/2015 12.56 12.67 12.47 12.6 110,580
05/28/2015 12.7 12.7 12.55 12.62 25,282
05/27/2015 12.51 12.75 12.51 12.69 60,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?