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

United Comm Banks (NQ: UCBI )

25.66 +0.29 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 5.617 5.715 5.520 5.666 133,253 +0.05(+0.87%)
Dec 29, 2011 5.544 5.650 5.496 5.617 113,958 +0.09(+1.61%)
Dec 28, 2011 5.682 5.731 5.488 5.528 103,601 -0.16(-2.85%)
Dec 27, 2011 5.658 5.739 5.569 5.690 110,710 -0.01(-0.14%)
Dec 23, 2011 5.723 5.731 5.642 5.698 82,526 +0.17(+3.08%)
Dec 21, 2011 5.382 5.528 5.269 5.528 97,565 +0.15(+2.71%)
Dec 20, 2011 5.334 5.431 5.334 5.382 237,947 +0.19(+3.59%)
Dec 19, 2011 5.398 5.463 5.188 5.196 507,875 -0.18(-3.32%)
Dec 16, 2011 5.504 5.504 5.297 5.374 529,302 -0.08(-1.49%)
Dec 15, 2011 5.398 5.504 5.367 5.455 272,850 +0.17(+3.22%)
Dec 14, 2011 5.058 5.285 5.058 5.285 193,487 +0.15(+3.00%)
Dec 13, 2011 5.358 5.358 5.066 5.131 160,626 -0.20(-3.80%)
Dec 12, 2011 5.236 5.358 5.188 5.334 117,987 +0.00(+0.00%)
Dec 09, 2011 5.277 5.366 5.236 5.334 202,725 +0.10(+1.86%)
Dec 08, 2011 5.666 5.666 5.212 5.236 199,034 -0.51(-8.89%)
Dec 07, 2011 5.642 5.796 5.471 5.747 156,051 +0.06(+1.00%)
Dec 06, 2011 5.836 5.836 5.674 5.690 132,033 -0.16(-2.77%)
Dec 05, 2011 5.877 5.925 5.723 5.852 220,531 +0.10(+1.69%)
Dec 02, 2011 5.779 5.820 5.666 5.755 255,154 +0.08(+1.43%)
Dec 01, 2011 5.642 5.723 5.455 5.674 413,229 +0.03(+0.57%)
Nov 30, 2011 5.528 5.755 5.326 5.642 591,614 +0.37(+7.08%)
Nov 29, 2011 5.293 5.407 5.212 5.269 130,533 -0.05(-0.91%)
Nov 28, 2011 5.309 5.520 5.212 5.317 213,789 +0.23(+4.46%)
Nov 25, 2011 5.090 5.240 5.042 5.090 81,732 -0.02(-0.32%)
Nov 23, 2011 5.350 5.358 5.083 5.107 231,433 -0.30(-5.55%)
Nov 22, 2011 5.480 5.593 5.334 5.407 101,167 -0.06(-1.04%)
Nov 21, 2011 5.407 5.536 5.374 5.463 166,265 -0.07(-1.32%)
Nov 18, 2011 5.520 5.544 5.342 5.536 182,026 +0.03(+0.59%)
Nov 17, 2011 5.504 5.698 5.471 5.504 139,013 +0.00(+0.00%)
Nov 16, 2011 5.625 5.812 5.471 5.504 245,481 -0.21(-3.69%)
Nov 15, 2011 5.569 5.739 5.528 5.715 201,257 +0.11(+2.03%)
Nov 14, 2011 5.796 5.828 5.569 5.601 262,019 -0.24(-4.16%)
Nov 11, 2011 5.901 5.942 5.804 5.844 198,672 -0.02(-0.28%)
Nov 10, 2011 5.707 5.877 5.707 5.861 239,116 +0.28(+4.93%)
Nov 09, 2011 5.707 5.796 5.577 5.585 370,050 -0.28(-4.83%)
Nov 08, 2011 5.942 5.942 5.715 5.869 282,468 -0.01(-0.14%)
Nov 07, 2011 5.715 5.925 5.658 5.877 280,111 +0.15(+2.55%)
Nov 04, 2011 5.763 5.844 5.682 5.731 195,497 -0.14(-2.35%)
Nov 03, 2011 5.998 6.047 5.666 5.869 468,074 -0.01(-0.14%)
Nov 02, 2011 5.877 6.039 5.715 5.877 284,871 +0.12(+2.11%)
Nov 01, 2011 5.747 5.982 5.585 5.755 456,752 -0.24(-3.92%)
Oct 31, 2011 6.282 6.282 5.982 5.990 239,946 -0.44(-6.81%)
Oct 28, 2011 6.639 6.647 6.351 6.428 308,922 -0.22(-3.29%)
Oct 27, 2011 6.452 6.841 6.250 6.647 663,954 -0.04(-0.61%)
Oct 26, 2011 6.452 6.833 6.258 6.687 348,755 +0.36(+5.63%)
Oct 25, 2011 6.379 6.379 6.160 6.331 203,674 -0.10(-1.51%)
Oct 24, 2011 6.047 6.452 5.893 6.428 255,476 +0.44(+7.31%)
Oct 21, 2011 6.104 6.120 5.836 5.990 293,781 +0.03(+0.54%)
Oct 20, 2011 6.104 6.128 5.755 5.958 273,660 -0.12(-2.00%)
Oct 19, 2011 6.087 6.254 5.998 6.079 147,140 -0.04(-0.66%)
Oct 18, 2011 5.998 6.169 5.893 6.120 503,464 +0.17(+2.86%)
Oct 17, 2011 6.241 6.428 5.933 5.950 196,403 -0.37(-5.90%)
Oct 14, 2011 6.550 6.550 6.152 6.323 235,363 -0.13(-2.01%)
Oct 13, 2011 6.493 6.517 6.339 6.452 166,427 -0.03(-0.50%)
Oct 12, 2011 6.825 6.914 6.396 6.485 399,867 -0.65(-9.09%)
Oct 11, 2011 6.914 7.214 6.825 7.133 161,529 +0.12(+1.73%)
Oct 10, 2011 6.655 7.020 6.533 7.012 229,453 +0.52(+7.99%)
Oct 07, 2011 7.052 7.060 6.444 6.493 196,522 -0.53(-7.61%)
Oct 06, 2011 6.922 7.044 6.752 7.028 279,634 +0.15(+2.12%)
Oct 05, 2011 6.752 6.906 6.614 6.882 205,785 +0.14(+2.04%)
Oct 04, 2011 6.071 6.858 5.966 6.744 312,455 +0.54(+8.76%)
Oct 03, 2011 6.768 7.133 6.193 6.201 344,242 -0.68(-9.89%)
Sep 30, 2011 6.809 6.955 6.647 6.882 515,946 -0.09(-1.28%)
Sep 29, 2011 6.947 7.166 6.582 6.971 232,146 +0.24(+3.61%)
Sep 28, 2011 7.401 7.457 6.720 6.728 263,689 -0.66(-8.89%)
Sep 27, 2011 7.263 7.692 7.230 7.384 204,425 +0.29(+4.11%)
Sep 26, 2011 6.793 7.109 6.736 7.093 195,828 +0.36(+5.42%)
Sep 23, 2011 6.663 6.817 6.452 6.728 187,712 +0.06(+0.85%)
Sep 22, 2011 6.517 6.971 6.217 6.671 388,226 -0.19(-2.83%)
Sep 21, 2011 7.279 7.490 6.841 6.866 234,069 -0.44(-5.99%)
Sep 20, 2011 7.474 7.603 7.295 7.303 189,563 -0.16(-2.17%)
Sep 19, 2011 7.928 8.017 7.384 7.465 274,074 -0.65(-7.99%)
Sep 16, 2011 8.317 8.317 8.017 8.114 459,453 -0.19(-2.25%)
Sep 15, 2011 8.179 8.308 7.984 8.300 145,302 +0.22(+2.71%)
Sep 14, 2011 7.944 8.219 7.749 8.082 158,335 +0.25(+3.21%)
Sep 13, 2011 7.830 8.227 7.733 7.830 263,650 +0.01(+0.10%)
Sep 12, 2011 7.441 7.888 7.441 7.822 176,677 +0.23(+2.99%)
Sep 09, 2011 7.773 7.846 7.522 7.595 223,916 -0.27(-3.40%)
Sep 08, 2011 8.227 8.292 7.741 7.863 154,614 -0.47(-5.64%)
Sep 07, 2011 8.057 8.414 7.976 8.333 306,269 +0.41(+5.11%)
Sep 06, 2011 7.668 7.974 7.619 7.928 303,428 -0.05(-0.61%)
Sep 02, 2011 7.976 8.106 7.668 7.976 506,994 -0.22(-2.67%)
Sep 01, 2011 8.373 8.446 8.017 8.195 613,512 -0.18(-2.13%)
Aug 31, 2011 8.381 8.527 7.579 8.373 2,554,427 +0.03(+0.39%)
Aug 30, 2011 8.308 8.494 8.171 8.341 320,612 -0.02(-0.19%)
Aug 29, 2011 7.514 8.462 7.514 8.357 479,695 +0.90(+12.07%)
Aug 26, 2011 7.457 7.644 7.352 7.457 198,510 -0.05(-0.65%)
Aug 25, 2011 7.806 7.960 7.433 7.506 151,611 -0.24(-3.04%)
Aug 24, 2011 7.668 8.106 7.579 7.741 297,308 +0.07(+0.95%)
Aug 23, 2011 7.247 7.701 7.085 7.668 219,274 +0.45(+6.29%)
Aug 22, 2011 7.490 7.555 7.182 7.214 234,814 -0.11(-1.55%)
Aug 19, 2011 7.190 7.409 6.995 7.328 272,903 +0.07(+0.95%)
Aug 18, 2011 7.838 7.838 7.125 7.259 382,386 -0.68(-8.53%)
Aug 17, 2011 7.555 8.033 7.506 7.936 189,071 +0.43(+5.72%)
Aug 16, 2011 7.628 7.887 7.328 7.506 285,461 -0.24(-3.14%)
Aug 15, 2011 7.628 7.757 7.425 7.749 185,288 +0.20(+2.69%)
Aug 12, 2011 7.652 7.701 7.368 7.547 276,465 -0.07(-0.96%)
Aug 11, 2011 7.320 7.773 7.320 7.619 202,908 +0.31(+4.21%)
Aug 10, 2011 7.903 7.919 7.303 7.311 318,045 -0.89(-10.87%)
Aug 09, 2011 7.433 8.203 7.166 8.203 422,374 +0.87(+11.82%)
Aug 08, 2011 7.822 8.154 6.987 7.336 510,814 -0.85(-10.40%)
Aug 05, 2011 8.341 8.592 8.114 8.187 236,450 -0.12(-1.46%)
Aug 04, 2011 8.527 8.900 8.308 8.308 205,696 -0.45(-5.09%)
Aug 03, 2011 8.997 8.997 8.625 8.754 192,360 -0.24(-2.61%)
Aug 02, 2011 8.925 9.079 8.787 8.989 184,702 -0.09(-0.98%)
Aug 01, 2011 8.916 9.111 8.876 9.079 173,264 +0.22(+2.47%)
Jul 29, 2011 8.884 8.997 8.730 8.860 107,153 +0.09(+1.02%)
Jul 28, 2011 8.471 8.916 8.471 8.771 145,957 +0.22(+2.56%)
Jul 27, 2011 8.398 8.560 8.219 8.552 246,860 +0.10(+1.15%)
Jul 26, 2011 8.503 8.544 8.349 8.454 64,532 -0.11(-1.23%)
Jul 25, 2011 8.681 8.698 8.414 8.560 62,014 -0.26(-2.94%)
Jul 22, 2011 8.811 8.835 8.738 8.819 87,802 +0.04(+0.46%)
Jul 21, 2011 8.916 8.916 8.714 8.779 126,633 -0.06(-0.64%)
Jul 20, 2011 8.333 8.916 8.308 8.835 132,305 +0.51(+6.13%)
Jul 19, 2011 8.673 8.852 8.187 8.325 98,584 -0.21(-2.47%)
Jul 18, 2011 8.835 8.916 8.422 8.535 182,795 -0.24(-2.77%)
Jul 15, 2011 8.779 9.054 8.487 8.779 140,682 +0.24(+2.75%)
Jul 14, 2011 8.933 8.933 8.462 8.544 81,903 -0.33(-3.74%)
Jul 13, 2011 8.787 9.079 8.673 8.876 202,472 +0.15(+1.77%)
Jul 12, 2011 8.454 8.933 8.065 8.722 94,723 +0.20(+2.38%)
Jul 11, 2011 8.989 9.087 8.390 8.519 148,294 -0.56(-6.16%)
Jul 08, 2011 8.900 9.184 8.900 9.079 91,173 +0.09(+0.99%)
Jul 07, 2011 8.544 9.168 8.544 8.989 145,645 +0.19(+2.12%)
Jul 06, 2011 8.487 8.835 8.308 8.803 106,170 +0.28(+3.33%)
Jul 05, 2011 8.576 8.698 8.406 8.519 85,151 -0.03(-0.38%)
Jul 01, 2011 8.560 8.665 8.106 8.552 82,895 -0.01(-0.09%)
Jun 30, 2011 8.268 8.653 8.260 8.560 96,972 +0.28(+3.43%)
Jun 29, 2011 8.284 8.398 8.187 8.276 158,105 +0.02(+0.29%)
Jun 28, 2011 8.163 8.268 8.106 8.252 85,854 +0.13(+1.60%)
Jun 27, 2011 8.106 8.195 8.033 8.122 193,137 +0.06(+0.80%)
Jun 24, 2011 8.203 8.308 8.056 8.057 451,995 -0.05(-0.60%)
Jun 23, 2011 8.106 8.171 8.033 8.106 153,021 -0.11(-1.28%)
Jun 22, 2011 8.317 8.430 8.089 8.211 134,642 -0.11(-1.27%)
Jun 21, 2011 8.365 8.795 8.308 8.317 60,830 +0.01(+0.10%)
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.