Quantcast
UBNK

United Financial Bancorp, Inc. New Common Stock Historical Stock Prices

$16.08
*  
0.07
0.44%
Get UBNK Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading UBNK now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 16.01 16.19 15.88 16.08 74,479
10/15/2018 16.01 16.19 15.88 16.08 74,479
10/12/2018 16.51 16.51 15.64 16.01 169,370
10/11/2018 16.78 16.8 16.27 16.3 108,714
10/10/2018 16.99 17.115 16.775 16.79 115,726
10/09/2018 16.96 17.14 16.94 16.98 160,902
10/08/2018 16.85 17.04 16.56 17 62,135
10/05/2018 16.9 17.11 16.75 16.84 68,849
10/04/2018 16.92 17.14 16.83 16.86 216,309
10/03/2018 16.68 16.97 16.57 16.93 116,257
10/02/2018 16.63 16.77 16.51 16.65 70,501
10/01/2018 16.87 16.87 16.63 16.66 122,347
09/28/2018 16.72 16.865 16.59 16.83 99,363
09/27/2018 16.82 16.88 16.685 16.73 63,369
09/26/2018 17.08 17.08 16.78 16.79 77,434
09/25/2018 17.07 17.15 17.01 17.02 49,325
09/24/2018 17.39 17.5 17.02 17.08 75,991
09/21/2018 17.32 17.56 17.24 17.36 258,632
09/20/2018 17.02 17.38 16.99 17.32 82,960
09/19/2018 17.03 17.255 17 17.03 93,290
09/18/2018 17.2 17.2 17.04 17.06 120,795
09/17/2018 17.35 17.36 17.15 17.2 69,594
09/14/2018 17.12 17.45 17.12 17.34 104,524
09/13/2018 17.35 17.38 17.1 17.13 157,544
09/12/2018 17.51 17.51 17.26 17.31 112,552
09/11/2018 17.66 17.75 17.52 17.54 95,348
09/10/2018 17.81 17.845 17.66 17.71 51,199
09/07/2018 17.78 17.81 17.65 17.79 41,330
09/06/2018 17.89 17.93 17.7 17.77 74,759
09/05/2018 17.84 17.96 17.8 17.89 75,136
09/04/2018 17.77 17.92 17.65 17.8 65,360
08/31/2018 17.55 17.78 17.48 17.77 369,880
08/30/2018 17.66 17.66 17.52 17.56 83,989
08/29/2018 17.73 17.76 17.59 17.65 60,031
08/28/2018 17.9 17.96 17.64 17.73 50,626
08/27/2018 18 18.09 17.85 17.88 102,127
08/24/2018 17.94 18.09 17.88 17.97 144,820
08/23/2018 17.89 17.94 17.72 17.92 106,245
08/22/2018 17.81 17.89 17.72 17.88 77,535
08/21/2018 17.65 17.89 17.65 17.82 75,055
08/20/2018 17.7 17.78 17.53 17.64 47,207
08/17/2018 17.63 17.7353 17.63 17.7 47,082
08/16/2018 17.55 17.74 17.5 17.68 40,510
08/15/2018 17.68 17.77 17.46 17.52 64,451
08/14/2018 17.55 17.76 17.55 17.7 79,157
08/13/2018 17.73 17.85 17.5 17.54 161,023
08/10/2018 17.67 17.775 17.56 17.72 155,902
08/09/2018 17.78 17.87 17.69 17.78 75,815
08/08/2018 17.51 17.76 17.41 17.73 200,105
08/07/2018 17.5 17.59 17.33 17.44 135,222
08/06/2018 17.42 17.565 17.33 17.48 81,649
08/03/2018 17.64 17.71 17.27 17.41 58,342
08/02/2018 17.55 17.65 17.395 17.64 57,394
08/01/2018 17.56 17.68 17.45 17.6 70,164
07/31/2018 17.44 17.58 17.34 17.51 157,652
07/30/2018 17.49 17.66 17.45 17.47 97,980
07/27/2018 17.75 17.81 17.44 17.49 77,823
07/26/2018 17.71 17.93 17.695 17.76 96,580
07/25/2018 18.02 18.02 17.65 17.77 107,954
07/24/2018 18.1 18.16 17.905 17.98 70,737
07/23/2018 17.97 18.2 17.9388 18.12 82,770
07/20/2018 17.88 18.05 17.84 17.92 105,923
07/19/2018 17.82 17.9 17.435 17.89 121,843
07/18/2018 17.5 17.87 17.08 17.81 151,331
07/17/2018 17.53 17.68 17.22 17.39 124,494
07/16/2018 17.4 17.54 17.35 17.48 116,672
*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?

Smart Portfolio