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 (%)
Feb 29, 2012 7.270 7.392 7.197 7.286 214,465 +0.03(+0.45%)
Feb 28, 2012 7.213 7.270 7.107 7.254 100,085 +0.06(+0.90%)
Feb 27, 2012 7.156 7.310 7.067 7.189 105,602 -0.05(-0.67%)
Feb 24, 2012 7.465 7.505 7.180 7.237 88,024 -0.24(-3.26%)
Feb 23, 2012 7.172 7.481 7.148 7.481 118,345 +0.34(+4.78%)
Feb 22, 2012 7.302 7.359 7.132 7.140 87,264 -0.20(-2.77%)
Feb 21, 2012 7.489 7.538 7.294 7.343 74,362 -0.14(-1.85%)
Feb 17, 2012 7.546 7.554 7.400 7.481 70,805 -0.05(-0.65%)
Feb 16, 2012 7.042 7.530 7.042 7.530 104,447 +0.50(+7.17%)
Feb 15, 2012 7.270 7.270 7.018 7.026 139,721 -0.19(-2.70%)
Feb 14, 2012 7.319 7.335 7.132 7.221 180,759 -0.12(-1.66%)
Feb 13, 2012 7.302 7.416 7.237 7.343 144,190 +0.13(+1.80%)
Feb 10, 2012 7.278 7.392 7.189 7.213 146,467 -0.16(-2.20%)
Feb 09, 2012 7.465 7.465 7.310 7.375 62,923 -0.06(-0.77%)
Feb 08, 2012 7.432 7.513 7.132 7.432 284,778 +0.03(+0.44%)
Feb 07, 2012 7.408 7.546 7.335 7.400 191,263 -0.02(-0.33%)
Feb 06, 2012 7.343 7.440 7.107 7.424 161,337 +0.02(+0.33%)
Feb 03, 2012 6.839 7.473 6.839 7.400 227,376 +0.69(+10.29%)
Feb 02, 2012 6.482 6.774 6.336 6.709 149,596 +0.24(+3.77%)
Feb 01, 2012 6.206 6.522 6.108 6.466 316,204 +0.30(+4.87%)
Jan 31, 2012 6.092 6.287 5.962 6.165 263,962 +0.10(+1.61%)
Jan 30, 2012 6.011 6.108 5.921 6.068 141,877 +0.00(+0.00%)
Jan 27, 2012 5.726 6.084 5.718 6.068 171,325 +0.29(+5.06%)
Jan 26, 2012 5.995 6.003 5.613 5.775 225,626 -0.20(-3.40%)
Jan 25, 2012 5.743 5.986 5.678 5.978 140,043 +0.24(+4.10%)
Jan 24, 2012 5.637 5.767 5.605 5.743 109,999 +0.06(+1.14%)
Jan 23, 2012 5.670 5.726 5.645 5.678 83,322 -0.01(-0.14%)
Jan 20, 2012 5.637 5.733 5.601 5.686 110,410 +0.03(+0.57%)
Jan 19, 2012 5.751 5.751 5.605 5.653 86,939 -0.10(-1.70%)
Jan 18, 2012 5.637 5.775 5.637 5.751 148,145 +0.13(+2.31%)
Jan 17, 2012 5.775 5.848 5.588 5.621 162,459 -0.12(-2.12%)
Jan 13, 2012 5.662 5.775 5.515 5.743 194,251 -0.02(-0.28%)
Jan 12, 2012 5.507 5.775 5.418 5.759 151,843 +0.29(+5.35%)
Jan 11, 2012 5.337 5.548 5.304 5.467 415,757 +0.11(+1.97%)
Jan 10, 2012 5.345 5.458 5.199 5.361 595,038 +0.14(+2.64%)
Jan 09, 2012 5.288 5.337 5.174 5.223 214,865 -0.05(-0.92%)
Jan 06, 2012 5.832 5.832 5.199 5.272 508,131 -0.61(-10.36%)
Jan 05, 2012 5.816 5.978 5.678 5.881 166,728 +0.04(+0.70%)
Jan 04, 2012 5.808 5.897 5.775 5.840 138,626 +0.16(+2.86%)
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%)
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.