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

United Comm Banks (NQ: UCBI )

26.96 +0.11 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.629 5.726 5.532 5.678 132,977 +0.05(+0.87%)
Dec 29, 2011 5.556 5.662 5.507 5.629 113,722 +0.09(+1.61%)
Dec 28, 2011 5.694 5.743 5.499 5.540 103,387 -0.16(-2.85%)
Dec 27, 2011 5.670 5.751 5.580 5.702 110,481 -0.01(-0.14%)
Dec 23, 2011 5.735 5.743 5.653 5.710 82,355 +0.17(+3.08%)
Dec 21, 2011 5.393 5.540 5.280 5.540 97,363 +0.15(+2.71%)
Dec 20, 2011 5.345 5.442 5.345 5.393 237,454 +0.19(+3.59%)
Dec 19, 2011 5.410 5.475 5.199 5.207 506,822 -0.18(-3.32%)
Dec 16, 2011 5.515 5.515 5.308 5.385 528,206 -0.08(-1.49%)
Dec 15, 2011 5.410 5.515 5.378 5.467 272,285 +0.17(+3.22%)
Dec 14, 2011 5.069 5.296 5.069 5.296 193,086 +0.15(+3.00%)
Dec 13, 2011 5.369 5.369 5.077 5.142 160,293 -0.20(-3.80%)
Dec 12, 2011 5.247 5.369 5.199 5.345 117,743 +0.00(+0.00%)
Dec 09, 2011 5.288 5.377 5.247 5.345 202,305 +0.10(+1.86%)
Dec 08, 2011 5.678 5.678 5.223 5.247 198,622 -0.51(-8.89%)
Dec 07, 2011 5.653 5.808 5.483 5.759 155,728 +0.06(+1.00%)
Dec 06, 2011 5.848 5.848 5.686 5.702 131,759 -0.16(-2.77%)
Dec 05, 2011 5.889 5.938 5.735 5.865 220,074 +0.10(+1.69%)
Dec 02, 2011 5.791 5.832 5.678 5.767 254,625 +0.08(+1.43%)
Dec 01, 2011 5.653 5.735 5.467 5.686 412,373 +0.03(+0.57%)
Nov 30, 2011 5.540 5.767 5.337 5.653 590,388 +0.37(+7.08%)
Nov 29, 2011 5.304 5.418 5.223 5.280 130,262 -0.05(-0.91%)
Nov 28, 2011 5.320 5.532 5.223 5.328 213,346 +0.23(+4.46%)
Nov 25, 2011 5.101 5.250 5.052 5.101 81,563 -0.02(-0.32%)
Nov 23, 2011 5.361 5.369 5.093 5.117 230,953 -0.30(-5.55%)
Nov 22, 2011 5.491 5.605 5.345 5.418 100,958 -0.06(-1.04%)
Nov 21, 2011 5.418 5.548 5.385 5.475 165,920 -0.07(-1.32%)
Nov 18, 2011 5.532 5.556 5.353 5.548 181,649 +0.03(+0.59%)
Nov 17, 2011 5.515 5.710 5.483 5.515 138,725 +0.00(+0.00%)
Nov 16, 2011 5.637 5.824 5.483 5.515 244,972 -0.21(-3.69%)
Nov 15, 2011 5.580 5.751 5.540 5.726 200,840 +0.11(+2.03%)
Nov 14, 2011 5.808 5.840 5.580 5.613 261,477 -0.24(-4.16%)
Nov 11, 2011 5.913 5.954 5.816 5.856 198,261 -0.02(-0.28%)
Nov 10, 2011 5.718 5.889 5.718 5.873 238,621 +0.28(+4.93%)
Nov 09, 2011 5.718 5.808 5.588 5.597 369,284 -0.28(-4.83%)
Nov 08, 2011 5.954 5.954 5.726 5.881 281,882 -0.01(-0.14%)
Nov 07, 2011 5.726 5.938 5.670 5.889 279,531 +0.15(+2.55%)
Nov 04, 2011 5.775 5.856 5.694 5.743 195,092 -0.14(-2.35%)
Nov 03, 2011 6.011 6.060 5.678 5.881 467,104 -0.01(-0.14%)
Nov 02, 2011 5.889 6.051 5.726 5.889 284,281 +0.12(+2.11%)
Nov 01, 2011 5.759 5.995 5.597 5.767 455,806 -0.24(-3.92%)
Oct 31, 2011 6.295 6.295 5.995 6.003 239,449 -0.44(-6.81%)
Oct 28, 2011 6.652 6.661 6.364 6.441 308,281 -0.22(-3.29%)
Oct 27, 2011 6.466 6.856 6.263 6.661 662,578 -0.04(-0.61%)
Oct 26, 2011 6.466 6.847 6.271 6.701 348,032 +0.36(+5.63%)
Oct 25, 2011 6.393 6.393 6.173 6.344 203,252 -0.10(-1.51%)
Oct 24, 2011 6.060 6.466 5.905 6.441 254,947 +0.44(+7.31%)
Oct 21, 2011 6.116 6.133 5.848 6.003 293,172 +0.03(+0.54%)
Oct 20, 2011 6.116 6.141 5.767 5.970 273,093 -0.12(-2.00%)
Oct 19, 2011 6.100 6.267 6.011 6.092 146,836 -0.04(-0.66%)
Oct 18, 2011 6.011 6.181 5.905 6.133 502,421 +0.17(+2.86%)
Oct 17, 2011 6.254 6.441 5.946 5.962 195,996 -0.37(-5.90%)
Oct 14, 2011 6.563 6.563 6.165 6.336 234,876 -0.13(-2.01%)
Oct 13, 2011 6.506 6.531 6.352 6.466 166,082 -0.03(-0.50%)
Oct 12, 2011 6.839 6.929 6.409 6.498 399,039 -0.65(-9.09%)
Oct 11, 2011 6.929 7.229 6.839 7.148 161,194 +0.12(+1.73%)
Oct 10, 2011 6.669 7.034 6.547 7.026 228,977 +0.52(+7.99%)
Oct 07, 2011 7.067 7.075 6.458 6.506 196,115 -0.54(-7.61%)
Oct 06, 2011 6.937 7.059 6.766 7.042 279,055 +0.15(+2.12%)
Oct 05, 2011 6.766 6.921 6.628 6.896 205,358 +0.14(+2.04%)
Oct 04, 2011 6.084 6.872 5.978 6.758 311,807 +0.54(+8.76%)
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.