U.S. Markets open in 2 hrs 2 mins

United Financial Bancorp, Inc. (UBNK)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.77+0.26 (+1.57%)
At close: 4:00PM EDT
People also watch
WFDUBSHUVSPORITUCBA
DateOpenHighLowCloseAdj Close*Volume
May 23, 201716.5716.8516.3316.7716.7768,600
May 22, 201716.4916.5516.3416.5116.5164,500
May 19, 201716.6616.8116.3716.4316.43165,900
May 18, 201716.6216.8416.6116.6416.6493,600
May 17, 201716.8517.1216.6516.7016.70214,600
May 16, 201716.8717.0616.6017.0617.06102,800
May 15, 201716.8917.0616.7616.8216.82199,600
May 12, 201716.9317.6216.7116.8016.80115,000
May 11, 201717.2917.5216.9817.0117.01173,400
May 10, 201717.3017.4517.1217.3917.39122,300
May 09, 201717.5917.6117.1817.3217.3283,400
May 08, 201717.2217.5217.1717.5017.5091,800
May 05, 201717.5017.5017.0617.3117.31105,000
May 04, 201717.5417.6717.2317.4117.4166,200
May 03, 201717.3917.5617.3817.4317.4379,200
May 02, 201717.5317.6317.3417.4917.49119,800
May 01, 201717.4617.5917.1917.4917.4992,700
Apr 28, 201717.7217.7317.2617.2717.27126,600
Apr 27, 201717.9417.9417.6617.7117.7190,700
Apr 26, 201717.7717.9917.4317.9217.92426,500
Apr 26, 20170.12 Dividend
Apr 25, 201718.0018.1017.9217.9517.95223,400
Apr 24, 201718.0918.2017.8617.9217.92168,500
Apr 21, 201718.1718.1917.5617.6817.68172,400
Apr 20, 201718.0418.2917.9318.2018.20257,800
Apr 19, 201718.0718.0716.8217.3817.38193,800
Apr 18, 201716.3416.6416.3016.5016.5086,400
Apr 17, 201716.1616.5016.0716.4516.45123,000
Apr 13, 201716.3516.4616.0716.1016.10153,600
Apr 12, 201716.7316.7716.3216.4516.4573,500
Apr 11, 201716.4716.8016.4516.7816.7862,400
Apr 10, 201716.5816.8016.3116.5416.54118,500
Apr 07, 201716.5716.7316.5416.6016.60227,100
Apr 06, 201716.5016.7116.4416.7016.70131,900
Apr 05, 201716.8816.9316.5016.5216.52152,000
Apr 04, 201716.7616.8516.6116.7016.70133,900
Apr 03, 201717.0117.1616.7416.8616.86131,700
Mar 31, 201716.8017.0716.7017.0117.01150,400
Mar 30, 201716.4616.9016.4616.8316.83131,000
Mar 29, 201716.6516.7116.4416.4916.4966,800
Mar 28, 201716.3516.7416.2916.7316.73120,300
Mar 27, 201716.1116.5116.0716.4616.4694,200
Mar 24, 201716.4916.6516.3516.4816.4878,500
Mar 23, 201716.1516.6115.7516.4416.44110,500
Mar 22, 201716.0016.3115.8216.1816.18169,800
Mar 21, 201717.3617.3616.1216.1416.14141,000
Mar 20, 201717.2217.2717.0017.1917.1992,500
Mar 17, 201717.0217.3116.8217.2517.25224,200
Mar 16, 201717.0117.2416.9717.1817.1878,500
Mar 15, 201717.0117.1616.8716.9416.94108,400
Mar 14, 201717.0617.0916.7616.9816.9880,500
Mar 13, 201717.2417.4017.1217.1817.1869,300
Mar 10, 201717.5417.5517.1517.2517.2595,300
Mar 09, 201717.4817.5717.2817.3517.3578,600
Mar 08, 201717.6917.7517.3617.3617.3672,600
Mar 07, 201717.6917.7617.5017.5517.5580,500
Mar 06, 201717.7017.8217.6317.7217.7272,600
Mar 03, 201717.8817.9917.7617.8617.8661,500
Mar 02, 201718.4418.4417.8617.8617.8690,700
Mar 01, 201718.2718.4317.8418.3518.35106,900
Feb 28, 201718.0918.3617.7817.8617.86132,000
Feb 27, 201718.3418.4618.0918.1418.1480,500
Feb 24, 201718.3318.4318.1018.3018.3083,100
Feb 23, 201718.4518.4918.2018.4718.47103,800
Feb 22, 201718.3318.4918.2718.3618.3686,300
Feb 21, 201718.4918.5818.2118.4818.48107,300
Feb 17, 201718.3518.4918.1818.4118.41133,200
Feb 16, 201718.2018.4018.0318.3718.37143,600
Feb 15, 201718.2718.2718.0018.2018.20112,000
Feb 14, 201717.8518.1817.6218.1218.12131,200
Feb 13, 201717.8017.9917.7917.9617.96133,600
Feb 10, 201717.6417.6417.3717.6217.6263,500
Feb 09, 201717.4117.6417.3217.4717.4779,000
Feb 08, 201717.5517.6217.1617.3417.3482,400
Feb 07, 201717.7017.9317.4917.5717.5784,500
Feb 06, 201717.7417.8317.5417.6517.6575,400
Feb 03, 201717.6317.7917.4917.7717.7781,800
Feb 02, 201717.8317.8317.3017.3917.3998,400
Feb 01, 201718.1318.2917.7817.8217.82158,900
Feb 01, 20170.12 Dividend
Jan 31, 201717.8818.1217.8818.0518.05179,700
Jan 30, 201718.2618.2617.8817.9417.94201,000
Jan 27, 201718.4518.5618.3518.4318.43138,300
Jan 26, 201718.4118.6518.3218.4418.44164,700
Jan 25, 201718.2018.3918.0018.3318.33493,600
Jan 24, 201717.0017.3316.9417.2217.22120,100
Jan 23, 201717.0317.1516.8216.9416.9453,900
Jan 20, 201717.0217.2617.0017.0817.0876,900
Jan 19, 201717.2417.3116.9817.0217.0268,500
Jan 18, 201717.1517.2516.9817.2217.2259,500
Jan 17, 201717.6117.6117.1017.1117.1175,600
Jan 13, 201717.6517.9017.5817.7117.7197,000
Jan 12, 201717.8817.8817.3917.5717.5781,200
Jan 11, 201717.9718.0017.7717.9917.99129,500
Jan 10, 201717.7717.9817.6717.9417.94171,600
Jan 09, 201718.0018.0817.6617.8017.8082,300
Jan 06, 201718.3918.3918.0818.0918.09105,100
Jan 05, 201718.5618.5818.0718.3118.3198,300
Jan 04, 201718.3018.6618.3018.5518.55117,600
Jan 03, 201718.0118.4518.0118.2818.28154,100
*Close price adjusted for dividends and splits.
Loading more data...