Home > Quotes > UBNK > Historical Prices
UBNK

United Financial Bancorp, Inc. Historical Stock Prices

$15.92
*  
0.05
  negative  
0.32%
Get UBNK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.85  16.14  15.75  15.92 33,511
05/23/2013 15.39 15.94 15.39 15.87 55,365
05/22/2013 15.59 15.91 15.28 15.44 37,773
05/21/2013 15.5 15.68 15.47 15.53 43,068
05/20/2013 15.46 15.5 15.34 15.48 43,338
05/17/2013 15.22 15.52 15.22 15.46 41,297
05/16/2013 15.21 15.2714 15.01 15.18 17,145
05/15/2013 14.97 15.16 14.81 15.16 96,756
05/14/2013 14.9 15.06 14.8901 14.95 262,637
05/13/2013 15.03 15.15 14.9 14.95 20,319
05/10/2013 15.03 15.28 14.96 15.08 50,423
05/09/2013 14.98 15.15 14.95 15.01 43,905
05/08/2013 15.03 15.06 14.86 15.01 47,461
05/07/2013 14.98 15.11 14.94 15.03 36,373
05/06/2013 14.94 15.15 14.9 15.02 49,008
05/03/2013 14.84 15.1 14.77 14.83 35,644
05/02/2013 14.28 14.869 14.28 14.66 29,140
05/01/2013 14.8 14.895 14.25 14.26 213,822
04/30/2013 14.75 14.81 14.72 14.81 57,314
04/29/2013 14.615 14.82 14.615 14.69 38,615
04/26/2013 14.87 14.9 14.62 14.66 59,235
04/25/2013 14.96 15.01 14.85 14.87 41,939
04/24/2013 14.92 15 14.64 14.96 50,717
04/23/2013 14.7 15 14.6801 14.97 67,714
04/22/2013 14.8 14.81 14.5 14.71 70,463
04/19/2013 14.26 14.89 14.26 14.73 86,056
04/18/2013 14.55 14.59 14.4 14.4 59,170
04/17/2013 14.6 14.73 14.4 14.55 65,475
04/16/2013 14.72 14.8799 14.55 14.65 75,294
04/15/2013 14.92 15.09 14.6 14.61 74,437
04/12/2013 14.96 15.05 14.87 15.05 29,289
04/11/2013 14.94 15.08 14.93 15.03 20,035
04/10/2013 14.96 15.12 14.66 15 30,529
04/09/2013 15.03 15.12 14.85 14.87 51,148
04/08/2013 15.07 15.07 14.9 14.95 30,711
04/05/2013 14.9 15.12 14.9 15.08 24,124
04/04/2013 14.95 15.16 14.95 15.08 27,872
04/03/2013 15.17 15.1999 14.95 14.97 104,909
04/02/2013 15.25 15.32 15.1 15.11 34,512
04/01/2013 15.21 15.3 15.1 15.21 50,119
03/28/2013 15.12 15.31 15.05 15.2 157,954
03/27/2013 14.98 15.09 14.98 15.07 29,296
03/26/2013 15.09 15.1 14.95 15.05 544,456
03/25/2013 15 15.16 14.93 15 78,529
03/22/2013 15.05 15.11 14.99 15.01 14,292
03/21/2013 15.03 15.16 14.99 15.04 22,007
03/20/2013 15.09 15.16 15.01 15.07 19,674
03/19/2013 15.26 15.29 14.99 15.03 27,575
03/18/2013 15.37 15.39 15.1999 15.22 29,883
03/15/2013 15.44 15.54 15.4305 15.45 79,521
03/14/2013 15.295 15.43 15.22 15.4 41,155
03/13/2013 15.16 15.28 15.11 15.24 30,076
03/12/2013 14.97 15.23 14.97 15.11 35,152
03/11/2013 15.14 15.33 15 15.02 43,729
03/08/2013 15.36 15.49 15.11 15.2 28,271
03/07/2013 15.06 15.3 14.97 15.27 35,819
03/06/2013 15.11 15.24 14.96 15.1 13,188
03/05/2013 15.16 15.16 15.05 15.12 40,401
03/04/2013 14.95 15.16 14.95 15.08 16,101
03/01/2013 14.77 15.09 14.77 15 38,376
02/28/2013 14.86 15 14.86 14.95 49,844
02/27/2013 14.94 15.085 14.84 14.89 20,694
02/26/2013 14.9 15.1 14.9 14.96 31,630
02/25/2013 14.92 15.1 14.825 14.88 72,498
02/22/2013 14.9 15 14.855 14.94 66,015
02/21/2013 14.76 14.87 14.76 14.85 102,912
02/20/2013 14.79 14.8 14.68 14.75 79,164
02/19/2013 14.77 14.95 14.7 14.78 93,846
02/15/2013 15.13 15.17 14.9 14.94 85,086
02/14/2013 15.02 15.19 14.97 15.04 29,389
02/13/2013 14.89 15.06 14.87 15.03 20,369
02/12/2013 14.82 15.05 14.82 14.99 35,740
02/11/2013 14.76 14.88 14.75 14.85 36,579
02/08/2013 14.68 14.98 14.68 14.85 33,097
02/07/2013 14.83 14.89 14.65 14.66 43,285
02/06/2013 14.88 15.03 14.87 14.93 49,698
02/05/2013 14.81 15.0699 14.81 14.96 34,622
02/04/2013 15.17 15.17 14.69 14.77 39,349
02/01/2013 15 15.31 14.95 15.2 43,443
01/31/2013 14.67 14.99 14.6622 14.97 90,799
01/30/2013 14.63 14.7499 14.4401 14.66 56,660
01/29/2013 14.66 14.81 14.59 14.63 64,298
01/28/2013 14.61 14.73 14.6 14.64 80,033
01/25/2013 14.68 14.84 14.61 14.63 69,949
01/24/2013 14.91 14.999 14.65 14.66 67,831
01/23/2013 15.11 15.11 14.84 14.86 39,605
01/22/2013 15.2 15.23 15.02 15.09 27,629
01/18/2013 15.33 15.33 15.16 15.22 24,331
01/17/2013 15.31 15.4 15.13 15.38 27,665
01/16/2013 15.47 15.547 15.28 15.28 7,036
01/15/2013 15.48 15.52 15.3 15.46 28,024
01/14/2013 15.6 15.6 15.31 15.54 36,086
01/11/2013 15.79 15.8 15.56 15.6 30,576
01/10/2013 15.88 15.94 15.62 15.8 10,676
01/09/2013 15.96 15.96 15.76 15.87 12,957
01/08/2013 15.7 16.12 15.64 15.98 41,559
01/07/2013 15.76 15.82 15.62 15.75 18,685
01/04/2013 16.04 16.23 15.83 15.85 42,572
01/03/2013 16.29 16.32 15.86 15.92 39,486
01/02/2013 15.75 16.29 15.6 16.26 107,000
12/31/2012 15.65 15.75 15.55 15.72 57,662
12/28/2012 15.64 15.75 15.6 15.68 32,823
12/27/2012 15.65 15.75 15.47 15.71 17,958
12/26/2012 15.62 15.7 15.42 15.64 39,596
12/24/2012 15.73 15.73 15.55 15.63 32,508
12/21/2012 15.7 15.75 15.38 15.75 339,678
12/20/2012 15.49 15.75 15.49 15.72 85,368
12/19/2012 15.63 15.7 15.37 15.6 93,437
12/18/2012 15.6 15.69 15.39 15.67 57,674
12/17/2012 15.42 15.57 15.42 15.54 28,238
12/14/2012 15.44 15.55 15.3 15.39 18,407
12/13/2012 15.4 15.55 15.35 15.47 39,128
12/12/2012 15.51 15.6 15.29 15.44 56,675
12/11/2012 15.55 15.58 15.42 15.57 85,280
12/10/2012 15.36 15.5 15.14 15.5 42,088
12/07/2012 15.5 15.5 15.11 15.38 27,660
12/06/2012 15.25 15.49 15.172 15.43 25,003
12/05/2012 15.35 15.5 15.265 15.3 30,240
12/04/2012 15.43 15.4899 15.21 15.27 24,617
12/03/2012 15.63 15.63 15.2901 15.47 25,271
11/30/2012 15.31 15.64 15.24 15.55 129,235
11/29/2012 15.21 15.36 15.02 15.33 20,918
11/28/2012 15.36 15.36 15 15.14 23,367
11/27/2012 15.46 15.55 14.59 15.44 52,465
11/26/2012 15.5 15.56 15.25 15.42 56,960
11/23/2012 14.97 15.6 14.94 15.59 185,193
11/21/2012 14.86 14.94 14.7 14.92 35,404
11/20/2012 14.87 14.94 14.7 14.84 36,303
11/19/2012 14.35 15.14 14.35 14.87 337,478
11/16/2012 14.17 14.33 14.17 14.24 55,566
11/15/2012 14.25 14.2593 14.125 14.17 55,485
11/14/2012 14.31 14.4 14.22 14.25 36,290
11/13/2012 14.37 14.51 14.22 14.25 19,793
11/12/2012 14.29 14.65 14.29 14.4 23,457
11/09/2012 14.23 14.4 14.2 14.27 18,000
11/08/2012 14.33 14.34 14.22 14.25 28,594
11/07/2012 14.8 14.8 14.24 14.3 30,990
11/06/2012 14.87 15.1 14.87 14.99 23,532
11/05/2012 14.62 14.91 14.53 14.86 17,076
11/02/2012 14.97 14.97 14.52 14.66 38,624
11/01/2012 15.33 15.35 14.82 14.89 46,322
10/31/2012 15.04 15.37 15 15.37 36,977
10/26/2012 15.09 15.09 14.99 14.99 15,342
10/25/2012 15.04 15.11 14.99 15.11 24,039
10/24/2012 14.91 15.09 14.85 15 59,861
10/23/2012 14.65 14.85 14.63 14.83 25,888
10/22/2012 14.56 14.83 14.54 14.68 41,472
10/19/2012 14.18 14.85 14.18 14.56 174,042
10/18/2012 14.35 14.43 14.25 14.25 41,820
10/17/2012 14.48 14.535 14.26 14.33 24,678
10/16/2012 14.53 14.54 14.43 14.47 83,431
10/15/2012 14.5 14.52 14.41 14.49 43,717
10/12/2012 14.57 14.6 14.49 14.49 46,090
10/11/2012 14.65 14.65 14.41 14.59 23,335
10/10/2012 14.51 14.59 14.32 14.56 40,455
10/09/2012 14.47 14.54 14.36 14.45 25,755
10/08/2012 14.6 14.65 14.4 14.58 10,226
10/05/2012 14.65 14.65 14.51 14.6 12,781
10/04/2012 14.54 14.65 14.49 14.65 29,944
10/03/2012 14.56 14.61 14.46 14.53 15,429
10/02/2012 14.66 14.68 14.53 14.62 53,198
10/01/2012 14.54 14.69 14.48 14.63 34,977
09/28/2012 14.41 14.61 14.4 14.47 21,099
09/27/2012 14.64 14.72 14.45 14.49 25,682
09/26/2012 14.45 14.5999 14.45 14.58 17,221
09/25/2012 14.5 14.5 14.25 14.4 34,964
09/24/2012 14.25 14.5 14.25 14.44 46,833
09/21/2012 14.4 14.4 14.208 14.24 63,610
09/20/2012 14.26 14.35 14.18 14.24 10,922
09/19/2012 14.42 14.43 14.24 14.3 33,876
09/18/2012 14.2 14.36 14.14 14.35 21,937
09/17/2012 14.21 14.31 14.15 14.24 31,131
09/14/2012 14.41 14.41 14.23 14.24 78,066
09/13/2012 14.38 14.44 14.18 14.34 38,674
09/12/2012 14.29 14.34 14.25 14.31 25,046
09/11/2012 14.25 14.34 14.23 14.28 41,353
09/10/2012 14.43 14.43 14.22 14.26 94,584
09/07/2012 14.52 14.52 14.34 14.43 36,508
09/06/2012 14.35 14.45 14.25 14.43 119,235
09/05/2012 14.51 14.51 14.25 14.28 94,699
09/04/2012 14.3 14.49 14.25 14.43 79,206
08/31/2012 14.38 14.38 14.235 14.27 34,013
08/30/2012 14.28 14.31 14.27 14.27 7,864
08/29/2012 14.34 14.38 14.29 14.33 17,694
08/28/2012 14.28 14.3799 14.28 14.33 19,967
08/27/2012 14.29 14.39 14.29 14.3 34,493
08/24/2012 14.16 14.29 14.16 14.27 48,405
08/23/2012 14.121 14.21 14.12 14.16 92,769
08/22/2012 14.15 14.26 14.15 14.23 30,973
08/21/2012 14.25 14.27 14.15 14.2 42,516
08/20/2012 14.13 14.25 14.13 14.2 67,075
08/17/2012 14.1 14.24 14.1 14.19 64,961
08/16/2012 14.19 14.22 14.08 14.16 28,678
08/15/2012 14.03 14.25 14.03 14.17 41,975
08/14/2012 14.17 14.23 14 14.11 19,695
08/13/2012 14.05 14.2 14.05 14.13 38,515
08/10/2012 14.11 14.15 14.05 14.08 16,797
08/09/2012 14.04 14.2 14.04 14.13 82,059
08/08/2012 14 14.22 14 14.09 65,335
08/07/2012 14.11 14.15 14.06 14.09 63,744
08/06/2012 14.08 14.25 14.06 14.11 22,865
08/03/2012 14.25 14.25 13.94 14 73,181
08/02/2012 13.73 13.97 13.73 13.82 22,987
08/01/2012 14.25 14.25 13.8 13.8 159,358
07/31/2012 14.49 14.56 14.13 14.25 47,527
07/30/2012 14.72 14.83 14.53 14.55 14,869
07/27/2012 14.55 14.8 14.36 14.77 36,407
07/26/2012 14.66 14.66 14.41 14.53 15,291
07/25/2012 14.44 14.55 14.27 14.51 16,785
07/24/2012 14.59 14.59 14.18 14.36 22,533
07/23/2012 14.48 14.65 14.46 14.51 25,373
07/20/2012 14.03 14.7 14.03 14.64 44,822
07/19/2012 14.49 14.58 14.08 14.08 39,028
07/18/2012 14.45 14.52 14.36 14.39 18,861
07/17/2012 14.51 14.57 14.36 14.51 36,511
07/16/2012 14.72 14.72 14.44 14.48 28,093
07/13/2012 14.69 14.93 14.6 14.85 40,370
07/12/2012 14.55 14.76 14.54 14.7 22,140
07/11/2012 14.45 14.89 14.45 14.69 32,483
07/10/2012 14.53 14.53 14.33 14.48 17,731
07/09/2012 14.48 14.6 14.3 14.49 17,792
07/06/2012 14.21 14.64 14.21 14.55 18,405
07/05/2012 14.54 14.56 14.32 14.37 10,449
07/03/2012 14.52 14.78 14.46 14.59 38,499
07/02/2012 14.4 14.6 14.29 14.59 55,430
06/29/2012 14.5 14.5 14.25 14.38 45,134
06/28/2012 14.05 14.25 13.94 14.25 42,962
06/27/2012 13.97 14.28 13.84 14.14 277,866
06/26/2012 13.88 13.95 13.7 13.92 53,809
06/25/2012 13.69 13.95 13.64 13.87 58,102
06/22/2012 13.74 13.8869 13.65 13.88 228,449
06/21/2012 13.69 13.73 13.55 13.7 83,011
06/20/2012 13.65 13.73 13.59 13.67 15,512
06/19/2012 13.66 13.78 13.57 13.68 88,979
06/18/2012 13.55 13.69 13.52 13.54 36,476
06/15/2012 13.7 13.76 13.57 13.62 123,545
06/14/2012 13.74 13.74 13.6 13.73 91,672
06/13/2012 13.69 13.76 13.57 13.68 91,725
06/12/2012 13.67 13.75 13.56 13.67 71,017
06/11/2012 13.91 13.91 13.55 13.55 175,106
06/08/2012 13.71 13.86 13.7 13.8 18,492
06/07/2012 14.06 14.06 13.7 13.73 54,418
06/06/2012 13.8 13.92 13.66 13.9 91,255
06/05/2012 13.7 13.77 13.58 13.74 97,451
06/04/2012 13.77 13.81 13.36 13.8 98,420
06/01/2012 13.56 13.75 13.5 13.65 87,821
05/31/2012 14.63 14.63 13.5 13.78 483,953
05/30/2012 15.07 15.41 14.83 14.87 29,939
05/29/2012 15.32 15.32 15.08 15.15 13,221
05/25/2012 15.23 15.478 15.19 15.23 12,623
05/24/2012 15.45 15.46 15.01 15.28 26,338
05/23/2012 15.42 15.75 15.12 15.47 25,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.