UBNK

Historical Stock Prices

$12.6
*  
0.02
0.16%
Get UBNK Alerts
*Delayed - data as of May 29, 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-FEB-2015 TO 29-MAY-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.
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
05/26/2015 12.6 12.72 12.5 12.57 106,299
05/22/2015 12.75 12.79 12.56 12.6 45,483
05/21/2015 12.65 12.8 12.59 12.74 208,253
05/20/2015 12.86 12.86 12.69 12.77 30,181
05/19/2015 12.88 12.88 12.77 12.8 119,226
05/18/2015 12.68 12.89 12.65 12.85 98,504
05/15/2015 12.88 12.9 12.65 12.68 80,001
05/14/2015 12.94 12.955 12.8001 12.86 88,867
05/13/2015 12.91 13 12.82 12.86 195,913
05/12/2015 12.85 12.99 12.6601 12.91 76,630
05/11/2015 12.85 13 12.81 12.88 52,305
05/08/2015 12.99 12.99 12.612 12.85 73,500
05/07/2015 12.76 12.905 12.618 12.85 91,767
05/06/2015 12.74 12.84 12.65 12.82 101,697
05/05/2015 12.66 12.84 12.562 12.73 145,304
05/04/2015 12.76 12.91 12.73 12.73 82,659
05/01/2015 12.76 12.89 12.612 12.76 109,246
04/30/2015 12.76 13.04 12.74 12.75 192,637
04/29/2015 12.96 13.06 12.754 12.88 223,602
04/28/2015 13.09 13.2 13 13.09 159,406
04/27/2015 12.98 13.075 12.79 13.02 115,263
04/24/2015 13 13 12.84 12.96 71,865
04/23/2015 13.05 13.0761 12.86 12.94 82,896
04/22/2015 12.97 13.21 12.91 13.06 298,163
04/21/2015 12.99 12.99 12.7601 12.81 50,571
04/20/2015 12.75 13.02 12.75 12.99 182,149
04/17/2015 12.85 12.89 12.66 12.75 109,049
04/16/2015 12.94 12.97 12.82 12.93 143,683
04/15/2015 12.91 13.01 12.85 12.98 97,989
04/14/2015 12.78 12.91 12.71 12.88 98,372
04/13/2015 12.65 12.8 12.65 12.74 56,613
04/10/2015 12.64 12.69 12.491 12.68 63,008
04/09/2015 12.6 12.61 12.445 12.55 91,958
04/08/2015 12.49 12.68 12.44 12.56 42,773
04/07/2015 12.5 12.63 12.45 12.54 103,682
04/06/2015 12.69 12.69 12.41 12.46 95,784
04/02/2015 12.73 12.91 12.71 12.82 38,764
04/01/2015 12.37 12.69 12.25 12.69 342,154
03/31/2015 12.6 12.6 12.3806 12.43 98,060
03/30/2015 12.48 12.64 12.48 12.61 86,671
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
*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?