UBNK

United Financial Bancorp, Inc. Historical Stock Prices

$12.59
*  
0.18
1.41%
Get UBNK Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.75  12.77  12.54  12.59 97,893
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
12/18/2013 14.12 14.21 14.03 14.19 144,257
12/17/2013 14.18 14.18 13.99 14.07 91,248
12/16/2013 14.2 14.2 14.09 14.19 69,620
12/13/2013 14.22 14.24 14.06 14.19 69,340
12/12/2013 14.15 14.32 14.02 14.16 84,544
12/11/2013 14.22 14.32 14.09 14.19 106,536
12/10/2013 14.4 14.4 14.12 14.25 107,635
12/09/2013 14.56 14.56 14.35 14.4 102,295
12/06/2013 14.63 14.73 14.53 14.58 75,114
12/05/2013 14.57 14.65 14.5 14.54 82,347
12/04/2013 14.45 14.64 14.3523 14.59 165,447
12/03/2013 14.69 14.75 14.47 14.5 114,606
12/02/2013 14.96 15.02 14.65 14.66 112,222
11/29/2013 14.69 15.06 14.58 14.92 94,661
11/27/2013 14.52 14.75 14.45 14.61 463,536
11/26/2013 14.48 14.6671 14.42 14.56 219,577
11/25/2013 14.92 14.94 14.45 14.5 197,373
11/22/2013 15.19 15.19 14.65 14.7 241,542
11/21/2013 15.29 15.3 15.03 15.14 159,921
11/20/2013 14.88 15.42 14.82 15.21 300,271
11/19/2013 14.1 14.98 14.05 14.76 300,995
11/18/2013 13.64 13.89 13.63 13.81 179,666
11/15/2013 13.76 13.76 13.33 13.62 306,085
11/14/2013 13.65 13.7 13.53 13.62 25,004
11/13/2013 13.5 13.68 13.5 13.67 38,362
11/12/2013 13.73 13.73 13.49 13.54 117,902
11/11/2013 13.69 13.8 13.555 13.73 72,145
11/08/2013 13.36 13.92 13.36 13.74 85,441
11/07/2013 13.3 13.46 13.2054 13.37 122,360
11/06/2013 13.2 13.31 13.14 13.3 122,960
11/05/2013 13.23 13.285 13.12 13.17 145,494
11/04/2013 13.09 13.3 13.04 13.27 115,382
11/01/2013 13.1 13.14 12.95 13.01 90,611
10/31/2013 13.2 13.25 13 13.14 82,722
10/30/2013 13.24 13.3 13.13 13.18 113,027
10/29/2013 13.26 13.3 13.14 13.2 66,508
10/28/2013 13.15 13.29 13.15 13.25 102,382
10/25/2013 13.17 13.18 13 13.14 86,525
10/24/2013 12.93 13.09 12.93 13.04 115,803
10/23/2013 12.99 13.14 12.99 13.09 62,954
10/22/2013 13.02 13.08 12.9818 13.06 57,204
10/21/2013 13.05 13.0997 12.95 13.02 65,798
10/18/2013 13.17 13.17 12.97 13.08 77,849
10/17/2013 12.93 13.17 12.93 13.1 163,451
10/16/2013 13 13.06 12.94 12.98 110,831
10/15/2013 12.92 13 12.9 12.94 78,829
10/14/2013 12.98 13 12.9 12.94 152,648
10/11/2013 12.89 13.01 12.89 13 187,924
10/10/2013 12.96 12.99 12.9352 12.95 145,991
10/09/2013 12.88 12.9 12.77 12.84 124,775
10/08/2013 12.801 12.97 12.79 12.89 62,439
10/07/2013 12.89 12.96 12.84 12.85 78,059
10/04/2013 12.78 13.1 12.74 12.94 493,435
10/03/2013 12.83 12.83 12.68 12.82 404,437
10/02/2013 12.84 12.93 12.74 12.81 144,022
10/01/2013 13.02 13.17 12.86 12.92 292,356
09/30/2013 12.92 13.03 12.83 13 341,600
09/27/2013 12.93 13.08 12.93 12.99 153,132
09/26/2013 13 13.08 12.95 13.01 74,286
09/25/2013 13.2 13.27 12.99 13.04 91,905
09/24/2013 13.29 13.44 13.04 13.36 82,480
09/23/2013 13.13 13.47 13.13 13.31 66,108
09/20/2013 13.14 13.2 12.97 13.19 206,668
09/19/2013 13.08 13.14 12.9 13.11 137,773
09/18/2013 13.05 13.15 13 13.09 140,801
09/17/2013 13.13 13.13 13.04 13.05 67,686
09/16/2013 13.2 13.2 13.05 13.14 50,653
09/13/2013 13.2 13.24 13.08 13.19 25,983
09/12/2013 13.18 13.23 13.06 13.17 31,944
09/11/2013 13.18 13.235 13.01 13.18 21,908
09/10/2013 13.18 13.2 13.09 13.2 48,815
09/09/2013 13.18 13.19 13.02 13.12 23,402
09/06/2013 13.12 13.24 12.95 13.16 31,365
09/05/2013 13.14 13.23 13.01 13.06 16,183
09/04/2013 13.09 13.25 13.03 13.11 52,234
09/03/2013 13.19 13.3 13 13.17 45,470
08/30/2013 13.14 13.22 12.98 13.05 73,002
08/29/2013 13.09 13.25 13.05 13.19 43,501
08/28/2013 13.03 13.065 12.95 13.01 54,406
08/27/2013 13.06 13.14 13 13.05 101,435
08/26/2013 13.24 13.25 13.13 13.17 28,590
08/23/2013 13.18 13.25 13.05 13.25 42,431
08/22/2013 13.1 13.19 13.05 13.19 30,823
08/21/2013 13.22 13.22 12.96 12.99 40,663
08/20/2013 13.04 13.25 13.04 13.21 33,665
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?