UNTY

Unity Bancorp, Inc. Historical Stock Prices

$8.7
*  
0.06
0.68%
Get UNTY Alerts
*Delayed - data as of Aug. 27, 2014 15:10 ET  -  Find a broker to begin trading UNTY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNTY 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:10  8.71  8.805  8.65  8.70 10,092
08/26/2014 8.83 8.83 8.71 8.76 14,084
08/25/2014 8.78 8.9 8.75 8.84 7,457
08/22/2014 8.9 8.9 8.77 8.865 3,355
08/21/2014 8.75 8.75 8.75 8.75 100
08/20/2014 8.9 8.93 8.75 8.9 5,071
08/19/2014 8.71 9.13 8.7 8.93 16,000
08/18/2014 8.82 9.11 8.8 8.94 12,173
08/15/2014 8.85 9 8.82 8.85 11,205
08/14/2014 8.75 8.9501 8.75 8.89 11,567
08/13/2014 8.81 8.94 8.61 8.75 20,201
08/12/2014 8.75 8.91 8.75 8.76 5,787
08/11/2014 8.99 8.99 8.99 8.99 00
08/08/2014 8.99 8.99 8.99 8.99 00
08/07/2014 8.97 8.99 8.97 8.99 600
08/06/2014 8.95 9.0399 8.718 8.79 13,920
08/05/2014 8.8 9.4 8.8 9.02 20,307
08/04/2014 8.95 8.95 8.61 8.62 800
08/01/2014 9 9 9 9 741
07/31/2014 9 9.075 8.99 9.075 2,610
07/30/2014 9.81 9.81 9 9 4,400
07/29/2014 9.65 9.65 9.29 9.48 4,735
07/28/2014 9.4 9.7069 9.4 9.7069 6,171
07/25/2014 9.27 9.35 9.25 9.35 6,040
07/24/2014 9.05 9.25 9.05 9.15 9,151
07/23/2014 9 9 9 9 901
07/22/2014 9.06 9.06 9 9.04 2,500
07/21/2014 9.0001 9.0001 9 9 200
07/18/2014 9 9 9 9 00
07/17/2014 9 9 9 9 1,465
07/16/2014 9 9.05 9 9 1,701
07/15/2014 9.05 9.05 9.05 9.05 00
07/14/2014 9 9.05 9 9.05 1,754
07/11/2014 9 9 9 9 410
07/10/2014 9.16 9.23 8.8 8.8 7,857
07/09/2014 9.08 9.17 9.08 9.17 1,819
07/08/2014 9 9 9 9 00
07/07/2014 9.0881 9.0881 9 9 2,600
07/03/2014 9 9.08 9 9.08 954
07/02/2014 9 9 9 9 1,424
07/01/2014 9.03 9.09 9 9 2,261
06/30/2014 9.039 9.38 9 9.28 717
06/27/2014 9.024 9.28 9.01 9.01 1,241
06/26/2014 9.35 9.35 9.01 9.01 7,282
06/25/2014 9.13 9.19 9.04 9.122 725
06/24/2014 9.285 9.29 9.01 9.29 1,075
06/23/2014 9.35 9.35 9.35 9.35 00
06/20/2014 9 9.35 9 9.35 4,560
06/19/2014 9.02 9.03 9.01 9.03 934
06/18/2014 9.01 9.37 9 9.37 1,756
06/17/2014 9.02 9.18 9.0001 9.03 1,009
06/16/2014 8.97 8.97 8.97 8.97 257
06/13/2014 9.09 9.2 8.96 8.984 3,669
06/12/2014 9.08 9.08 8.95 8.95 2,268
06/11/2014 9 9.1 9 9.082 300
06/10/2014 8.85 8.95 8.85 8.95 5,614
06/09/2014 8.84 8.84 8.8 8.8 2,532
06/06/2014 8.86 8.8999 8.85 8.85 1,261
06/05/2014 8.66 8.66 8.66 8.66 225
06/04/2014 8.64 8.65 8.58 8.65 19,907
06/03/2014 8.6 8.647 8.6 8.647 11,102
06/02/2014 8.637 8.64 8.6 8.6 1,670
05/30/2014 8.61 8.61 8.61 8.61 100
05/29/2014 8.63 8.63 8.59 8.59 18,070
05/28/2014 8.64 8.64 8.5 8.61 12,100
05/27/2014 8.6 8.6 8.5 8.6 13,955
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?