UBNK

United Financial Bancorp, Inc. Historical Stock Prices

$14.24
*  
0.06
0.42%
Get UBNK Alerts
*Delayed - data as of Dec. 22, 2014 10:49 ET  -  Find a broker to begin trading UBNK now
Exchange: NASDAQ

Community Rating:
View:    UBNK Real Time
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
10:49  14.15  14.25  14.148  14.24 6,645
12/19/2014 14.38 14.46 14.11 14.18 375,147
12/18/2014 14.4 14.49 14.14 14.42 207,373
12/17/2014 13.95 14.29 13.95 14.26 191,428
12/16/2014 13.97 14.28 13.92 13.96 1,088,827
12/15/2014 13.98 14.14 13.885 13.99 117,925
12/12/2014 13.84 14.09 13.84 13.92 139,813
12/11/2014 14.05 14.23 13.98 13.99 100,130
12/10/2014 14.4 14.47 13.96 13.96 160,048
12/09/2014 13.82 14.49 13.79 14.47 186,735
12/08/2014 14.06 14.37 13.82 13.91 284,712
12/05/2014 14.19 14.54 14.01 14.07 320,636
12/04/2014 14.04 14.32 13.96 14.23 603,794
12/03/2014 13.95 14.15 13.7818 14.1 110,269
12/02/2014 13.7 14 13.69 13.98 117,575
12/01/2014 13.8 13.88 13.69 13.72 102,298
11/28/2014 14.12 14.13 13.77 13.78 58,684
11/26/2014 14.09 14.19 13.872 14.16 70,388
11/25/2014 14.14 14.14 13.91 14.09 62,762
11/24/2014 13.83 14.11 13.83 14.1 101,717
11/21/2014 14.12 14.22 13.78 13.84 132,620
11/20/2014 13.8 13.99 13.77 13.98 84,613
11/19/2014 14.03 14.03 13.62 13.88 164,171
11/18/2014 14.06 14.1 13.95 14.08 127,161
11/17/2014 14.13 14.2 13.97 13.99 102,021
11/14/2014 14.3 14.33 14.1 14.195 113,948
11/13/2014 14.32 14.35 14.16 14.27 149,841
11/12/2014 14.15 14.35 14.11 14.34 100,266
11/11/2014 14.3 14.33 14.15 14.18 141,389
11/10/2014 14.34 14.43 14.08 14.39 342,216
11/07/2014 14.06 14.38 13.97 14.37 280,088
11/06/2014 14.05 14.05 13.99 14.05 123,667
11/05/2014 14.11 14.2 13.9801 14.08 87,712
11/04/2014 14 14.19 13.95 14.07 156,220
11/03/2014 14 14.16 13.96 14.07 328,584
10/31/2014 14.19 14.19 13.94 14.03 512,219
10/30/2014 13.8 14.02 13.732 14 353,383
10/29/2014 13.64 13.905 13.4201 13.87 320,540
10/28/2014 13.43 13.63 13.38 13.62 255,176
10/27/2014 13.28 13.45 13.232 13.38 279,267
10/24/2014 13.33 13.46 13.3 13.37 311,242
10/23/2014 13.39 13.57 13.23 13.37 588,209
10/22/2014 13.54 13.5699 13.2 13.39 320,139
10/21/2014 13.48 13.59 13.32 13.48 368,436
10/20/2014 13.35 13.49 13.265 13.41 264,930
10/17/2014 13.63 13.648 13.31 13.33 219,871
10/16/2014 13.23 13.51 13.23 13.44 256,815
10/15/2014 13.28 13.52 13.1 13.38 369,637
10/14/2014 13.17 13.5 13.13 13.44 246,485
10/13/2014 12.81 13.24 12.81 13.16 182,342
10/10/2014 12.74 12.94 12.74 12.81 235,744
10/09/2014 13.03 13.03 12.74 12.75 303,844
10/08/2014 13 13.07 12.96 13.07 498,008
10/07/2014 13 13.02 12.97 12.98 484,153
10/06/2014 13.01 13.12 12.94 13.01 171,608
10/03/2014 13 13.14 12.86 13 381,419
10/02/2014 12.7 12.912 12.7 12.87 176,041
10/01/2014 12.71 12.8 12.66 12.71 219,754
09/30/2014 12.7 12.86 12.59 12.69 285,859
09/29/2014 12.57 12.72 12.5 12.69 209,422
09/26/2014 12.59 12.71 12.55 12.67 158,279
09/25/2014 12.63 12.635 12.44 12.59 282,873
09/24/2014 12.5 12.69 12.5 12.68 326,859
09/23/2014 12.41 12.6 12.4 12.55 370,247
09/22/2014 12.51 12.51 12.34 12.44 256,128
09/19/2014 12.63 12.72 12.318 12.34 526,550
09/18/2014 12.35 12.67 12.35 12.64 133,043
09/17/2014 12.12 12.41 12.12 12.3 106,196
09/16/2014 12.11 12.22 12.08 12.12 173,575
09/15/2014 12.21 12.21 12.07 12.12 165,545
09/12/2014 12.14 12.3025 12.1 12.23 210,030
09/11/2014 12.03 12.18 12.01 12.1 158,507
09/10/2014 12.13 12.23 12.03 12.15 106,660
09/09/2014 12.23 12.34 12.119 12.15 126,353
09/08/2014 12.3 12.38 12.18 12.28 114,285
09/05/2014 12.25 12.34 12.2 12.27 119,814
09/04/2014 12.4 12.5 12.25 12.27 123,041
09/03/2014 12.51 12.515 12.3 12.32 87,624
09/02/2014 12.47 12.53 12.38 12.47 71,559
08/29/2014 12.4 12.44 12.325 12.39 102,638
08/28/2014 12.58 12.615 12.38 12.4 100,952
08/27/2014 12.71 12.71 12.54 12.57 76,109
08/26/2014 12.66 12.7 12.565 12.67 379,369
08/25/2014 12.62 12.6999 12.52 12.6 96,099
08/22/2014 12.55 12.66 12.42 12.59 192,191
08/21/2014 12.54 12.69 12.36 12.61 112,844
08/20/2014 12.75 12.77 12.54 12.59 97,893
08/19/2014 12.75 12.87 12.72 12.77 200,288
08/18/2014 12.88 13.07 12.75 12.82 145,030
08/15/2014 13.02 13.03 12.57 12.75 139,656
08/14/2014 12.83 12.94 12.81 12.9 124,509
08/13/2014 12.65 12.8 12.63 12.79 237,952
08/12/2014 12.71 12.81 12.58 12.67 157,627
08/11/2014 12.86 12.86 12.73 12.78 65,066
08/08/2014 12.84 12.9 12.73 12.76 85,403
08/07/2014 13.07 13.0895 12.78 12.85 92,093
08/06/2014 12.85 13.1999 12.85 13.06 200,845
08/05/2014 12.75 12.886 12.72 12.85 138,249
08/04/2014 12.69 12.8245 12.6 12.77 154,053
08/01/2014 12.72 12.85 12.46 12.59 193,958
07/31/2014 12.77 12.85 12.64 12.68 210,425
07/30/2014 12.66 12.79 12.61 12.77 148,580
07/29/2014 12.56 12.7 12.53 12.55 110,160
07/28/2014 12.56 12.62 12.48 12.51 146,344
07/25/2014 12.55 12.635 12.41 12.53 194,865
07/24/2014 12.76 13.13 12.64 12.64 112,732
07/23/2014 12.61 12.78 12.57 12.75 209,532
07/22/2014 12.6 12.6799 12.55 12.62 96,899
07/21/2014 12.51 12.7499 12.5 12.57 119,851
07/18/2014 12.36 12.7 12.31 12.62 103,400
07/17/2014 12.69 12.766 12.4 12.43 106,549
07/16/2014 13 13 12.72 12.75 229,292
07/15/2014 12.76 12.96 12.6601 12.93 136,877
07/14/2014 13 13 12.76 12.84 114,250
07/11/2014 12.93 13 12.87 12.91 96,323
07/10/2014 12.9 13.11 12.86 12.99 134,368
07/09/2014 13.22 13.27 13.09 13.09 103,216
07/08/2014 13.21 13.21 13.01 13.1 155,765
07/07/2014 13.5 13.5 13.18 13.18 153,280
07/03/2014 13.45 13.6 13.3 13.5 77,358
07/02/2014 13.72 13.8 13.43 13.44 110,927
07/01/2014 13.54 13.91 13.422 13.78 248,719
06/30/2014 13.5 13.6 13.38 13.55 168,998
06/27/2014 13.5 13.65 13.5 13.53 579,525
06/26/2014 13.76 13.76 13.55 13.6 181,096
06/25/2014 13.44 13.9 13.382 13.72 157,324
06/24/2014 13.6 13.815 13.5 13.52 114,123
06/23/2014 13.8 13.8 13.68 13.68 161,838
06/20/2014 13.92 14.01 13.68 13.73 321,974
06/19/2014 13.93 13.99 13.88 13.91 226,045
06/18/2014 13.9 14.03 13.83 13.89 191,107
06/17/2014 13.69 13.98 13.69 13.84 204,792
06/16/2014 13.59 13.67 13.5035 13.62 75,710
06/13/2014 13.98 14.05 13.61 13.64 73,656
06/12/2014 14.15 14.15 13.9139 13.96 85,873
06/11/2014 14.23 14.23 13.87 14.13 130,714
06/10/2014 14.25 14.31 14.08 14.23 173,515
06/09/2014 13.97 14.26 13.96 14.23 253,904
06/06/2014 13.83 14.1 13.66 14.02 181,861
06/05/2014 13.29 13.81 13.19 13.78 252,314
06/04/2014 13.1 13.25 13.05 13.2 200,829
06/03/2014 13.31 13.57 13.15 13.18 169,780
06/02/2014 13.43 13.59 13.27 13.43 110,430
05/30/2014 13.65 13.68 13.47 13.47 207,778
05/29/2014 13.35 13.64 13.222 13.6 177,969
05/28/2014 13.19 13.32 13.1 13.28 154,614
05/27/2014 13.22 13.32 13.13 13.29 328,780
05/23/2014 13.2 13.3 13.14 13.21 379,310
05/22/2014 13 13.22 13 13.2 195,267
05/21/2014 13.14 13.24 12.97 13.01 164,646
05/20/2014 12.77 13.27 12.5 13.15 334,734
05/19/2014 12.52 12.76 12.33 12.76 97,165
05/16/2014 12.52 12.53 12.3 12.51 153,903
05/15/2014 12.48 12.62 12.21 12.57 161,259
05/14/2014 13.01 13.05 12.45 12.56 200,083
05/13/2014 13.2 13.2 13 13.04 234,539
05/12/2014 13.38 13.48 13.08 13.22 258,233
05/09/2014 12.8 13.41 12.8 13.27 188,230
05/08/2014 12.89 13.286 12.74 12.82 262,704
05/07/2014 12.99 13.24 12.68 13.17 173,049
05/06/2014 13.25 13.48 12.75 13.02 250,291
05/05/2014 13.59 13.8 13.05 13.3 158,432
05/02/2014 13.62 13.925 13.5 13.73 186,689
05/01/2014 13.19 13.74 12.61 13.69 267,343
04/30/2014 13.03 13.25 13 13.16 318,616
04/29/2014 13.28 13.3 13 13.045 159,946
04/28/2014 13.48 13.6 13.17 13.19 63,445
04/25/2014 13.49 13.71 13.23 13.5 113,379
04/24/2014 13.45 13.65 13.33 13.58 91,719
04/23/2014 13.46 13.54 13.33 13.41 52,445
04/22/2014 13.35 13.55 13.23 13.53 68,856
04/21/2014 13.47 13.5 13.3 13.37 39,536
04/17/2014 13.39 13.52 13.39 13.46 42,406
04/16/2014 13.53 13.53 13.29 13.42 37,620
04/15/2014 13.4 13.46 13.18 13.44 55,093
04/14/2014 13.37 13.5399 13.26 13.39 67,297
04/11/2014 13.33 13.39 13.19 13.29 71,142
04/10/2014 13.54 13.7 13.23 13.4 97,897
04/09/2014 13.55 13.61 13.39 13.6 97,897
04/08/2014 13.5 13.7 13.5 13.52 61,804
04/07/2014 13.56 13.59 13.4052 13.53 61,704
04/04/2014 13.89 13.89 13.57 13.59 105,138
04/03/2014 13.87 13.88 13.7 13.82 69,812
04/02/2014 13.73 13.83 13.57 13.81 58,669
04/01/2014 13.56 13.75 13.52 13.73 83,526
03/31/2014 13.56 13.73 13.56 13.59 74,092
03/28/2014 13.5 13.77 13.36 13.53 77,942
03/27/2014 13.5 13.56 13.43 13.52 72,598
03/26/2014 13.84 13.85 13.48 13.54 66,921
03/25/2014 13.85 13.94 13.73 13.79 63,845
03/24/2014 13.84 13.93 13.66 13.82 66,506
03/21/2014 13.9 13.94 13.75 13.87 134,806
03/20/2014 13.73 13.89 13.6 13.84 58,446
03/19/2014 13.78 13.82 13.56 13.79 171,467
03/18/2014 13.64 13.81 13.62 13.79 126,595
03/17/2014 13.75 13.84 13.68 13.74 35,668
03/14/2014 13.68 13.77 13.58 13.73 59,042
03/13/2014 13.7 13.89 13.67 13.73 107,626
03/12/2014 13.72 13.77 13.63 13.67 153,182
03/11/2014 13.88 13.9 13.73 13.76 84,035
03/10/2014 13.86 13.93 13.83 13.92 46,132
03/07/2014 13.86 13.93 13.76 13.93 100,431
03/06/2014 13.64 13.87 13.6 13.78 65,929
03/05/2014 13.4 13.68 13.26 13.66 152,210
03/04/2014 13.31 13.55 13.2325 13.45 139,683
03/03/2014 13.08 13.32 13.08 13.17 79,153
02/28/2014 13.22 13.37 13.12 13.17 143,244
02/27/2014 13.08 13.26 12.95 13.17 61,983
02/26/2014 13.09 13.21 13 13.08 56,998
02/25/2014 13.2 13.26 13.04 13.11 73,127
02/24/2014 13.13 13.34 13.09 13.21 91,736
02/21/2014 13.23 13.26 13.11 13.15 75,212
02/20/2014 13.1 13.17 12.98 13.14 228,730
02/19/2014 13.02 13.24 13 13.06 211,939
02/18/2014 13.05 13.11 13 13.08 154,938
02/14/2014 12.56 13.06 12.56 13.02 51,532
02/13/2014 12.93 13.06 12.89 12.96 117,621
02/12/2014 13.15 13.15 12.97 12.99 131,982
02/11/2014 13.12 13.25 13.06 13.09 170,522
02/10/2014 13 13.09 12.86 13.05 128,565
02/07/2014 13.04 13.18 12.86 12.95 126,057
02/06/2014 13.05 13.25 13 13.04 127,253
02/05/2014 13.09 13.19 12.96 13 219,580
02/04/2014 13 13.1 12.98 13 122,761
02/03/2014 13.25 13.36 12.95 12.97 175,366
01/31/2014 13.19 13.39 13.19 13.28 179,523
01/30/2014 13.25 13.44 13.11 13.35 173,763
01/29/2014 13.69 13.695 13.16 13.26 213,590
01/28/2014 13.88 13.99 13.66 13.71 169,071
01/27/2014 14.23 14.3 14 14 126,668
01/24/2014 14.38 14.38 14.15 14.24 85,909
01/23/2014 14.44 14.44 14.15 14.39 73,813
01/22/2014 14.57 14.57 14.46 14.46 42,357
01/21/2014 14.31 14.63 14.23 14.61 98,756
01/17/2014 14.3 14.34 14.18 14.19 46,313
01/16/2014 14.3 14.32 14.11 14.25 74,853
01/15/2014 14.36 14.41 14.17 14.23 196,371
01/14/2014 14.38 14.46 14.26 14.35 108,741
01/13/2014 14.36 14.41 14.14 14.3 113,432
01/10/2014 14.38 14.38 14.25 14.31 47,549
01/09/2014 14.26 14.37 14.25 14.32 137,091
01/08/2014 14.27 14.27 14.09 14.2 91,157
01/07/2014 14.34 14.34 14.01 14.27 105,732
01/06/2014 14.29 14.29 14.08 14.25 112,276
01/03/2014 14.05 14.16 14.01 14.11 72,268
01/02/2014 14.18 14.18 14 14.06 66,676
12/31/2013 14.2 14.26 14.17 14.21 73,457
12/30/2013 14.43 14.46 14.14 14.17 40,426
12/27/2013 14.59 14.59 14.3 14.48 99,504
12/26/2013 14.5 14.69 14.5 14.54 69,783
12/24/2013 14.61 14.7 14.44 14.49 38,575
12/23/2013 14.33 14.62 14.25 14.53 70,718
12/20/2013 14.17 14.48 14.12 14.39 386,969
12/19/2013 14.17 14.17 14 14.12 79,139
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.

Research Brokers before you trade

Want to trade FX?