UBNK

United Financial Bancorp, Inc. Historical Stock Prices

$12.55
*  
0.04
0.32%
Get UBNK Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading UBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBNK Pre-Market
 
 
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 31-AUG-2014 TO 31-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  12.45  12.67  12.45  12.55 330,760
08/31/2015 12.45 12.67 12.45 12.55 330,960
08/28/2015 12.44 12.62 12.43 12.51 138,690
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
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
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
12/26/2014 14.36 14.366 14.25 14.3 57,973
12/24/2014 14.35 14.35 14.2 14.3 53,793
12/23/2014 14.38 14.38 14.23 14.29 89,262
12/22/2014 14.15 14.31 14.13 14.3 59,260
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
*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?