Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Comm Banks (NQ: UCBI )

25.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.099 7.099 6.929 7.083 215,444 -0.02(-0.23%)
Oct 26, 2012 7.107 7.099 7.099 7.099 654,465 -0.02(-0.23%)
Oct 25, 2012 6.945 7.172 6.888 7.115 340,623 +0.23(+3.30%)
Oct 24, 2012 6.799 6.937 6.693 6.888 199,220 +0.12(+1.80%)
Oct 23, 2012 6.782 6.799 6.663 6.766 129,024 -0.01(-0.12%)
Oct 19, 2012 6.766 6.807 6.587 6.774 219,315 -0.02(-0.35%)
Oct 18, 2012 6.945 6.969 6.782 6.798 122,069 -0.16(-2.34%)
Oct 17, 2012 6.847 6.961 6.839 6.961 94,587 +0.11(+1.66%)
Oct 16, 2012 6.953 6.953 6.791 6.847 171,976 -0.03(-0.47%)
Oct 15, 2012 6.937 7.026 6.839 6.880 119,336 -0.03(-0.47%)
Oct 12, 2012 7.067 7.067 6.864 6.912 130,884 -0.18(-2.52%)
Oct 11, 2012 7.140 7.180 7.083 7.091 207,087 +0.00(+0.00%)
Oct 10, 2012 7.034 7.124 6.921 7.091 131,973 +0.05(+0.69%)
Oct 09, 2012 7.083 7.107 6.953 7.042 147,670 -0.06(-0.80%)
Oct 08, 2012 7.067 7.148 6.985 7.099 127,813 +0.00(+0.00%)
Oct 05, 2012 7.107 7.164 7.059 7.099 243,757 -0.01(-0.11%)
Oct 04, 2012 6.929 7.107 6.864 7.107 230,785 +0.19(+2.82%)
Oct 03, 2012 6.807 6.994 6.791 6.912 222,417 +0.10(+1.43%)
Oct 02, 2012 6.839 6.839 6.661 6.815 176,570 +0.02(+0.36%)
Oct 01, 2012 6.831 6.912 6.758 6.791 185,062 -0.02(-0.36%)
Sep 28, 2012 6.799 6.856 6.750 6.815 488,350 -0.04(-0.59%)
Sep 27, 2012 6.782 6.953 6.766 6.856 331,864 +0.11(+1.69%)
Sep 26, 2012 6.831 6.904 6.665 6.742 343,508 -0.07(-1.07%)
Sep 25, 2012 6.888 7.010 6.815 6.815 361,221 -0.04(-0.59%)
Sep 24, 2012 6.872 7.010 6.799 6.856 423,415 -0.02(-0.35%)
Sep 21, 2012 6.953 7.124 6.839 6.880 4,940,878 +0.00(+0.00%)
Sep 20, 2012 6.839 6.921 6.807 6.880 274,739 -0.02(-0.24%)
Sep 19, 2012 6.969 7.002 6.888 6.896 285,251 -0.04(-0.59%)
Sep 18, 2012 6.839 6.994 6.831 6.937 483,773 +0.02(+0.35%)
Sep 17, 2012 6.977 7.018 6.847 6.912 153,949 -0.11(-1.62%)
Sep 14, 2012 7.091 7.132 7.018 7.026 331,839 +0.00(+0.00%)
Sep 13, 2012 7.002 7.091 6.904 7.026 353,855 +0.02(+0.23%)
Sep 12, 2012 7.002 7.083 6.969 7.010 303,750 +0.01(+0.12%)
Sep 11, 2012 7.050 7.124 6.961 7.002 386,207 -0.06(-0.92%)
Sep 10, 2012 7.010 7.067 6.994 7.067 335,207 +0.03(+0.46%)
Sep 07, 2012 6.977 7.164 6.977 7.034 248,577 +0.10(+1.41%)
Sep 06, 2012 6.807 6.985 6.786 6.937 392,244 +0.18(+2.64%)
Sep 05, 2012 6.531 6.843 6.522 6.758 516,579 +0.26(+4.00%)
Sep 04, 2012 6.498 6.547 6.425 6.498 273,506 +0.02(+0.25%)
Aug 31, 2012 6.522 6.551 6.449 6.482 258,791 +0.02(+0.38%)
Aug 30, 2012 6.531 6.539 6.433 6.458 153,608 -0.10(-1.49%)
Aug 29, 2012 6.271 6.587 6.271 6.555 302,509 +0.41(+6.75%)
Aug 27, 2012 6.246 6.246 6.092 6.141 277,496 -0.05(-0.79%)
Aug 24, 2012 5.954 6.238 5.930 6.189 267,289 +0.20(+3.39%)
Aug 23, 2012 6.051 6.051 5.873 5.986 219,229 -0.08(-1.34%)
Aug 22, 2012 6.222 6.222 5.999 6.068 230,996 -0.15(-2.35%)
Aug 21, 2012 6.254 6.405 6.181 6.214 328,031 +0.01(+0.13%)
Aug 20, 2012 6.165 6.254 6.133 6.206 231,617 +0.00(+0.00%)
Aug 17, 2012 6.149 6.230 6.108 6.206 387,519 +0.03(+0.53%)
Aug 16, 2012 6.198 6.271 6.101 6.173 188,523 -0.02(-0.39%)
Aug 15, 2012 6.157 6.246 6.157 6.198 273,287 +0.02(+0.39%)
Aug 14, 2012 6.222 6.271 6.100 6.173 359,512 +0.02(+0.26%)
Aug 13, 2012 6.222 6.254 6.092 6.157 113,052 -0.06(-0.92%)
Aug 10, 2012 6.279 6.303 6.173 6.214 142,807 -0.05(-0.78%)
Aug 09, 2012 6.141 6.352 6.141 6.263 155,075 +0.10(+1.58%)
Aug 08, 2012 6.011 6.181 6.003 6.165 245,472 +0.10(+1.61%)
Aug 07, 2012 5.889 6.068 5.856 6.068 309,148 +0.22(+3.68%)
Aug 06, 2012 5.816 5.905 5.775 5.852 221,034 +0.04(+0.77%)
Aug 03, 2012 5.605 5.865 5.564 5.808 306,928 +0.34(+6.24%)
Aug 02, 2012 5.483 5.532 5.377 5.467 283,362 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.