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

United Comm Banks (NQ: UCBI )

26.39 +0.07 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 7.749 7.814 7.635 7.643 131,431 -0.09(-1.16%)
Apr 27, 2012 7.416 7.733 7.221 7.733 125,407 +0.37(+4.96%)
Apr 26, 2012 7.522 7.595 7.310 7.367 163,429 -0.15(-1.95%)
Apr 25, 2012 7.530 7.643 7.448 7.513 189,732 +0.06(+0.87%)
Apr 24, 2012 7.327 7.448 7.310 7.448 121,009 +0.11(+1.55%)
Apr 23, 2012 7.375 7.522 7.286 7.335 257,750 -0.19(-2.48%)
Apr 20, 2012 7.359 7.643 7.310 7.522 276,248 +0.25(+3.46%)
Apr 19, 2012 7.278 7.367 7.124 7.270 226,633 +0.03(+0.45%)
Apr 18, 2012 7.262 7.303 7.075 7.237 171,495 -0.09(-1.22%)
Apr 17, 2012 7.083 7.432 7.083 7.327 170,469 +0.29(+4.16%)
Apr 16, 2012 6.856 7.034 6.726 7.034 159,070 +0.22(+3.22%)
Apr 13, 2012 7.156 7.156 6.807 6.815 116,788 -0.38(-5.30%)
Apr 12, 2012 7.148 7.237 7.116 7.197 123,859 +0.10(+1.37%)
Apr 11, 2012 7.042 7.156 7.018 7.099 159,708 +0.10(+1.39%)
Apr 10, 2012 7.310 7.310 6.961 7.002 164,884 -0.32(-4.43%)
Apr 09, 2012 7.343 7.416 7.229 7.327 130,090 -0.19(-2.59%)
Apr 05, 2012 7.578 7.684 7.505 7.522 66,087 -0.11(-1.49%)
Apr 04, 2012 7.684 7.700 7.530 7.635 106,030 -0.17(-2.19%)
Apr 03, 2012 7.895 7.895 7.717 7.806 155,087 -0.11(-1.44%)
Apr 02, 2012 7.863 7.936 7.725 7.920 227,846 +0.00(+0.00%)
Mar 30, 2012 8.180 8.180 7.920 7.920 72,236 -0.16(-2.01%)
Mar 29, 2012 8.098 8.147 7.838 8.082 89,947 -0.10(-1.19%)
Mar 28, 2012 8.115 8.220 8.050 8.180 94,505 +0.08(+1.00%)
Mar 27, 2012 8.342 8.366 8.098 8.098 87,415 -0.24(-2.83%)
Mar 26, 2012 8.090 8.366 8.041 8.334 152,601 +0.36(+4.48%)
Mar 23, 2012 7.830 7.993 7.741 7.976 100,187 +0.14(+1.76%)
Mar 22, 2012 7.903 7.985 7.717 7.838 117,131 -0.17(-2.13%)
Mar 21, 2012 8.009 8.070 7.952 8.009 139,267 +0.04(+0.51%)
Mar 20, 2012 7.660 8.106 7.660 7.968 224,027 +0.21(+2.72%)
Mar 19, 2012 7.432 7.830 7.327 7.757 180,043 +0.31(+4.14%)
Mar 16, 2012 7.627 7.643 7.400 7.448 315,871 -0.15(-1.93%)
Mar 15, 2012 7.367 7.595 7.278 7.595 130,831 +0.24(+3.31%)
Mar 14, 2012 7.408 7.513 7.229 7.351 115,071 -0.11(-1.42%)
Mar 13, 2012 7.603 7.603 7.343 7.457 268,697 -0.05(-0.65%)
Mar 12, 2012 7.359 7.676 7.229 7.505 333,583 +0.13(+1.76%)
Mar 09, 2012 7.221 7.633 7.221 7.375 172,575 +0.14(+1.91%)
Mar 08, 2012 7.091 7.262 6.953 7.237 103,762 +0.21(+3.01%)
Mar 07, 2012 7.067 7.148 6.994 7.026 169,333 +0.01(+0.12%)
Mar 06, 2012 7.034 7.148 6.929 7.018 170,893 -0.11(-1.59%)
Mar 05, 2012 6.977 7.229 6.904 7.132 89,008 +0.12(+1.74%)
Mar 02, 2012 7.107 7.180 6.969 7.010 269,732 -0.09(-1.26%)
Mar 01, 2012 7.302 7.448 7.091 7.099 145,335 -0.19(-2.56%)
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%)
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.