Quantcast
UBNK

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

$15.97
*  
0.05
0.31%
Get UBNK Alerts
*Delayed - data as of Dec. 10, 2018  -  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
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 10-SEP-2018 TO 10-DEC-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 16.03 16.03 15.605 15.97 201,323
12/10/2018 16.03 16.03 15.605 15.97 201,324
12/07/2018 15.7 16.07 15.65 16.02 231,317
12/06/2018 15.41 15.74 15.18 15.72 134,025
12/04/2018 16.45 16.72 15.5 15.56 154,951
12/03/2018 16.52 16.54 16.1 16.51 119,997
11/30/2018 16.15 16.43 16.15 16.38 121,543
11/29/2018 16.31 16.36 16.03 16.16 85,085
11/28/2018 16.17 16.45 15.92 16.4 110,214
11/27/2018 16.03 16.18 16 16.14 118,402
11/26/2018 15.98 16.21 15.93 16.08 98,894
11/23/2018 15.57 15.96 15.57 15.84 53,928
11/21/2018 15.77 15.92 15.505 15.67 86,935
11/20/2018 15.84 15.93 15.57 15.68 137,770
11/19/2018 15.86 15.97 15.799 15.84 131,371
11/16/2018 15.7 15.9 15.66 15.86 150,005
11/15/2018 15.2 15.79 15.2 15.79 141,283
11/14/2018 15.89 15.89 15.26 15.26 262,568
11/13/2018 15.73 15.98 15.73 15.79 81,771
11/12/2018 15.84 15.8891 15.68 15.7 119,738
11/09/2018 16 16.21 15.79 15.86 106,339
11/08/2018 15.98 16.22 15.94 16.11 401,219
11/07/2018 15.96 16.0385 15.6756 16.01 132,654
11/06/2018 15.71 15.96 15.6301 15.88 74,256
11/05/2018 15.7 15.9 15.5 15.7 144,769
11/02/2018 15.66 15.79 15.59 15.71 146,780
11/01/2018 15.54 15.68 15.52 15.65 121,529
10/31/2018 15.77 15.77 15.39 15.45 153,430
10/30/2018 15.51 15.73 15.41 15.6 103,116
10/29/2018 15.41 15.74 15.35 15.51 103,310
10/26/2018 15.23 15.43 15.15 15.31 173,878
10/25/2018 15.13 15.52 15.1 15.38 540,417
10/24/2018 15.47 15.47 15.11 15.11 300,506
10/23/2018 15.31 15.65 15.24 15.52 121,737
10/22/2018 15.73 15.78 15.36 15.48 167,047
10/19/2018 15.73 15.8 15.49 15.73 438,308
10/18/2018 16.3 16.36 15.82 15.83 531,505
10/17/2018 16.24 16.77 16.03 16.29 166,324
10/16/2018 16.11 16.38 15.89 16.33 93,076
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
*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