Historical Prices for United Fin Bancorp (UBNK)

Symbol:

Historical Data for United Financial Bancorp Inc. (UBNK)

After Hours: $ 13.61

0.00 (0.00%)

Volume: 214

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	13.74	14.01	13.02	13.61	156,979	-0.43	-3.06%
10/14/08	14.70	14.70	13.64	14.04	35,110	-0.45	-3.11%
10/13/08	13.84	14.50	13.31	14.49	72,178	1.22	9.19%
10/10/08	13.08	13.30	12.4301	13.27	143,253	-0.02	-0.15%
10/9/08	14.70	14.70	13.29	13.29	89,413	-1.17	-8.09%
10/8/08	14.50	14.85	14.46	14.46	80,755	-0.14	-0.96%
10/7/08	14.78	14.87	14.11	14.60	83,252	-0.16	-1.08%
10/6/08	14.50	14.85	14.16	14.76	44,540	–	–
10/3/08	14.55	14.90	14.10	14.76	37,629	-0.24	-1.60%
10/2/08	14.77	15.00	14.21	15.00	48,447	0.04	0.27%
10/1/08	14.90	15.00	14.332	14.96	60,934	0.11	0.74%
9/30/08	14.26	14.90	14.26	14.85	65,303	0.49	3.41%
9/29/08	14.76	14.90	14.36	14.36	45,068	-0.39	-2.64%
9/26/08	14.30	14.90	14.25	14.75	82,426	0.20	1.37%
9/25/08	14.68	14.88	14.40	14.55	51,091	0.11	0.76%
9/24/08	14.48	14.68	13.62	14.44	39,769	-0.23	-1.57%
9/23/08	14.68	14.68	13.25	14.67	79,282	0.27	1.88%
9/22/08	13.90	14.40	13.71	14.40	80,934	-0.28	-1.91%
9/19/08	16.76	17.10	13.91	14.68	296,844	0.48	3.38%
9/18/08	13.79	14.62	13.25	14.20	167,111	0.67	4.95%
9/17/08	13.66	13.97	13.51	13.53	56,413	-0.34	-2.45%
9/16/08	13.27	13.99	12.88	13.87	116,952	0.37	2.74%
9/15/08	13.97	14.34	13.43	13.50	53,747	-0.50	-3.57%
9/12/08	13.61	14.08	13.26	14.00	77,154	0.36	2.64%
9/11/08	13.45	13.65	13.2501	13.64	36,928	0.17	1.26%
9/10/08	13.59	13.62	13.36	13.47	76,847	0.02	0.15%
9/9/08	13.68	13.75	13.41	13.45	173,016	-0.12	-0.88%
9/8/08	13.00	13.57	12.50	13.57	87,539	0.73	5.69%
9/5/08	12.44	12.88	12.31	12.84	32,610	0.38	3.05%
9/4/08	12.61	12.65	12.35	12.46	45,813	-0.25	-1.97%
9/3/08	12.76	12.89	12.45	12.71	55,124	-0.09	-0.70%
9/2/08	12.91	13.00	12.63	12.80	58,071	0.01	0.08%
8/29/08	12.81	12.90	12.75	12.79	37,146	-0.10	-0.78%
8/28/08	12.57	13.00	12.46	12.89	91,451	0.36	2.87%
8/27/08	12.48	12.60	12.48	12.53	47,434	0.01	0.08%
8/26/08	12.46	12.55	12.43	12.52	45,600	0.02	0.16%
8/25/08	12.54	12.60	12.43	12.50	46,988	-0.02	-0.16%
8/22/08	12.50	12.54	12.37	12.52	65,251	0.03	0.24%
8/21/08	12.49	12.55	12.46	12.49	177,992	-0.10	-0.79%
8/20/08	12.43	12.64	12.26	12.59	119,444	0.15	1.21%
8/19/08	12.35	12.48	12.26	12.44	91,735	0.02	0.16%
8/18/08	12.34	12.50	12.09	12.42	528,987	0.05	0.40%
8/15/08	12.24	12.42	12.20	12.37	170,518	0.20	1.64%
8/14/08	11.89	12.35	11.80	12.17	160,335	0.29	2.44%
8/13/08	11.49	12.00	11.49	11.88	181,087	0.34	2.95%
8/12/08	11.86	11.98	11.31	11.54	183,698	-0.38	-3.19%
8/11/08	11.80	11.95	11.74	11.92	67,573	0.17	1.45%
8/8/08	11.62	11.75	11.58	11.75	44,630	0.15	1.29%
8/7/08	11.75	11.80	11.60	11.60	71,645	-0.19	-1.61%
8/6/08	11.72	11.87	11.66	11.79	134,200	0.01	0.08%
8/5/08	11.91	11.91	11.70	11.78	105,007	-0.02	-0.17%
8/4/08	11.92	11.96	11.62	11.80	50,130	-0.15	-1.26%
8/1/08	11.97	12.00	11.66	11.95	25,215	-0.04	-0.33%
7/31/08	11.90	12.00	11.77	11.99	75,721	-0.02	-0.17%
7/30/08	12.09	12.10	11.92	12.01	76,033	-0.01	-0.08%
7/29/08	11.77	12.09	11.71	12.02	50,676	0.29	2.47%
7/28/08	11.95	12.03	11.72	11.73	85,925	-0.28	-2.33%
7/25/08	12.12	12.12	11.97	12.01	52,671	-0.01	-0.08%
7/24/08	12.04	12.21	11.95	12.02	125,885	-0.03	-0.25%
7/23/08	12.25	12.25	11.83	12.05	105,629	-0.15	-1.23%
7/22/08	11.75	12.20	11.61	12.20	140,565	0.25	2.09%
7/21/08	12.10	12.10	11.89	11.95	57,334	-0.10	-0.83%
7/18/08	11.86	12.12	11.80	12.05	126,245	0.15	1.26%
7/17/08	11.90	11.95	11.69	11.90	177,671	–	–