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

United Comm Banks (NQ: UCBI )

25.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2013 8.707 8.821 8.643 8.748 411,911 +0.09(+1.03%)
Feb 27, 2013 8.651 8.797 8.634 8.659 323,247 +0.00(+0.00%)
Feb 26, 2013 8.618 8.707 8.586 8.659 234,741 -0.14(-1.57%)
Feb 22, 2013 8.951 8.951 8.724 8.797 225,511 -0.09(-1.01%)
Feb 21, 2013 8.943 9.122 8.764 8.886 136,838 -0.06(-0.64%)
Feb 20, 2013 9.114 9.114 8.927 8.943 177,212 -0.19(-2.13%)
Feb 19, 2013 9.008 9.170 9.008 9.138 386,489 +0.14(+1.53%)
Feb 15, 2013 8.935 9.057 8.886 9.000 275,366 +0.11(+1.28%)
Feb 14, 2013 8.862 9.016 8.837 8.886 169,650 -0.02(-0.27%)
Feb 13, 2013 9.032 9.065 8.902 8.911 355,206 -0.09(-0.99%)
Feb 12, 2013 9.032 9.089 8.976 9.000 489,580 -0.03(-0.36%)
Feb 11, 2013 8.724 9.065 8.691 9.032 329,178 +0.28(+3.25%)
Feb 08, 2013 8.813 8.813 8.521 8.748 670,046 -0.04(-0.46%)
Feb 07, 2013 8.821 8.837 8.691 8.789 191,519 -0.06(-0.64%)
Feb 06, 2013 8.707 8.854 8.699 8.846 121,403 +0.17(+1.97%)
Feb 04, 2013 8.675 8.772 8.675 8.675 180,826 -0.04(-0.47%)
Feb 01, 2013 8.553 8.805 8.504 8.716 706,168 +0.19(+2.29%)
Jan 31, 2013 8.342 8.569 8.342 8.521 255,137 +0.15(+1.84%)
Jan 30, 2013 8.407 8.521 8.301 8.366 272,171 -0.06(-0.77%)
Jan 29, 2013 8.472 8.667 8.318 8.431 290,740 -0.03(-0.38%)
Jan 28, 2013 8.399 8.537 8.391 8.464 297,406 +0.09(+1.07%)
Jan 25, 2013 8.448 8.529 8.318 8.374 248,004 -0.02(-0.19%)
Jan 24, 2013 8.033 8.561 8.001 8.391 397,269 +0.34(+4.24%)
Jan 23, 2013 8.041 8.163 8.005 8.050 169,435 +0.02(+0.30%)
Jan 22, 2013 7.928 8.074 7.791 8.025 222,230 +0.09(+1.13%)
Jan 18, 2013 7.968 8.001 7.863 7.936 711,845 -0.02(-0.20%)
Jan 17, 2013 8.009 8.009 7.944 7.952 126,424 -0.01(-0.10%)
Jan 16, 2013 8.050 8.050 7.960 7.960 126,049 -0.09(-1.11%)
Jan 15, 2013 8.025 8.082 7.928 8.050 178,287 -0.04(-0.50%)
Jan 14, 2013 8.139 8.309 7.985 8.090 218,212 +0.15(+1.84%)
Jan 11, 2013 8.090 8.090 7.863 7.944 91,871 -0.12(-1.51%)
Jan 10, 2013 8.074 8.074 7.976 8.066 84,691 +0.00(+0.00%)
Jan 09, 2013 8.090 8.090 8.009 8.066 207,934 +0.02(+0.20%)
Jan 08, 2013 8.098 8.139 7.985 8.050 166,398 -0.08(-1.00%)
Jan 07, 2013 8.131 8.342 8.082 8.131 119,943 -0.06(-0.79%)
Jan 04, 2013 8.098 8.269 8.017 8.196 131,120 +0.15(+1.92%)
Jan 03, 2013 8.115 8.115 7.976 8.041 154,268 -0.05(-0.60%)
Jan 02, 2013 7.911 8.123 7.668 8.090 702,494 +0.42(+5.51%)
Dec 31, 2012 7.497 7.668 7.457 7.668 304,824 +0.15(+1.94%)
Dec 28, 2012 7.587 7.684 7.490 7.522 192,979 -0.09(-1.17%)
Dec 27, 2012 7.562 7.676 7.497 7.611 111,776 +0.03(+0.43%)
Dec 26, 2012 7.570 7.660 7.530 7.578 109,518 +0.03(+0.43%)
Dec 24, 2012 7.562 7.595 7.383 7.546 148,160 -0.05(-0.64%)
Dec 21, 2012 7.587 7.692 7.481 7.595 565,760 -0.06(-0.74%)
Dec 20, 2012 7.538 7.708 7.474 7.652 457,654 +0.14(+1.84%)
Dec 19, 2012 7.310 7.570 7.302 7.513 450,294 +0.19(+2.66%)
Dec 18, 2012 7.221 7.392 7.156 7.319 686,192 +0.13(+1.81%)
Dec 17, 2012 7.115 7.205 7.107 7.189 816,357 +0.08(+1.14%)
Dec 14, 2012 7.107 7.148 7.083 7.107 147,363 -0.02(-0.34%)
Dec 13, 2012 7.083 7.148 7.067 7.132 122,845 +0.04(+0.57%)
Dec 12, 2012 7.148 7.164 7.067 7.091 138,134 -0.02(-0.23%)
Dec 11, 2012 7.107 7.189 7.091 7.107 263,157 +0.06(+0.92%)
Dec 10, 2012 7.083 7.099 7.004 7.042 88,900 -0.01(-0.12%)
Dec 07, 2012 7.132 7.132 7.002 7.050 106,076 -0.06(-0.91%)
Dec 06, 2012 7.124 7.148 7.067 7.115 81,116 +0.00(+0.00%)
Dec 05, 2012 7.148 7.172 7.091 7.115 252,738 -0.01(-0.11%)
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.