UBNK

Historical Stock Prices

$12.46
*  
0.17
1.35%
Get UBNK Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading UBNK now
Exchange: NASDAQ

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-DEC-2014 TO 27-MAR-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.
03/27/2015 12.69 12.69 12.44 12.46 72,495
03/26/2015 12.61 12.69 12.54 12.63 50,774
03/25/2015 12.85 12.85 12.6 12.61 77,994
03/24/2015 12.9 12.93 12.767 12.88 46,256
03/23/2015 12.985 13.04 12.88 12.9 97,609
03/20/2015 12.84 13.04 12.78 12.99 149,154
03/19/2015 12.72 12.78 12.62 12.76 81,995
03/18/2015 12.75 12.885 12.64 12.79 87,211
03/17/2015 12.71 12.83 12.65 12.75 81,301
03/16/2015 12.75 12.84 12.58 12.76 73,655
03/13/2015 12.74 12.79 12.4 12.72 71,405
03/12/2015 12.5 12.77 12.49 12.74 112,985
03/11/2015 12.24 12.48 12.2 12.42 182,964
03/10/2015 12.4 12.4 12.25 12.25 76,367
03/09/2015 12.33 12.53 12.33 12.49 68,158
03/06/2015 12.33 12.69 12.26 12.3 102,941
03/05/2015 12.63 12.63 12.38 12.44 62,097
03/04/2015 12.56 12.65 12.48 12.58 120,634
03/03/2015 12.41 12.64 12.35 12.6 122,700
03/02/2015 12.35 12.57 12.33 12.47 123,598
02/27/2015 12.49 12.49 12.21 12.39 535,526
02/26/2015 12.43 12.51 12.31 12.43 102,734
02/25/2015 12.53 12.56 12.37 12.49 173,611
02/24/2015 12.53 12.69 12.48 12.59 68,794
02/23/2015 12.54 12.56 12.28 12.52 78,058
02/20/2015 12.56 12.61 12.32 12.61 103,467
02/19/2015 12.61 12.69 12.52 12.52 95,597
02/18/2015 12.82 12.8575 12.63 12.68 165,746
02/17/2015 12.83 12.91 12.67 12.82 73,358
02/13/2015 12.98 13 12.61 12.78 157,224
02/12/2015 12.64 13.01 12.57 12.99 154,726
02/11/2015 12.6 12.7 12.52 12.6 75,169
02/10/2015 12.79 12.79 12.52 12.69 69,463
02/09/2015 12.92 13.018 12.68 12.7 63,563
02/06/2015 12.94 13.05 12.81 12.98 135,740
02/05/2015 12.68 12.954 12.68 12.9 113,809
02/04/2015 12.74 13.066 12.61 12.68 154,415
02/03/2015 12.62 13 12.61 12.64 165,392
02/02/2015 12.45 12.7 12.45 12.63 106,075
01/30/2015 12.64 12.8 12.4 12.44 425,056
01/29/2015 12.26 12.78 12 12.77 483,724
01/28/2015 13.79 13.79 12.44 12.77 471,001
01/27/2015 13.9 13.99 13.71 13.84 138,341
01/26/2015 13.71 14.06 13.4 14.05 136,393
01/23/2015 13.93 13.93 13.66 13.75 99,584
01/22/2015 13.45 13.93 13.25 13.92 124,922
01/21/2015 13.48 13.5 13.32 13.35 102,545
01/20/2015 13.65 13.69 13.4 13.55 156,482
01/16/2015 13.35 13.67 13.35 13.63 195,765
01/15/2015 13.45 13.52 13.34 13.41 151,005
01/14/2015 13.32 13.52 13.26 13.44 159,586
01/13/2015 13.64 13.83 13.41 13.48 153,293
01/12/2015 13.65 13.69 13.54 13.65 70,128
01/09/2015 13.9 13.9 13.66 13.67 61,308
01/08/2015 13.92 14.03 13.74 13.94 98,500
01/07/2015 13.74 13.83 13.55 13.83 113,301
01/06/2015 13.78 13.85 13.59 13.64 133,397
01/05/2015 14.13 14.13 13.8 13.9 218,634
01/02/2015 14.47 14.47 14.01 14.21 161,788
12/31/2014 14.67 14.67 14.35 14.36 109,346
12/30/2014 14.46 14.64 14.46 14.6 99,820
12/29/2014 14.33 14.52 14.245 14.52 157,205
*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?