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

United Comm Banks (NQ: UCBI )

24.83 -0.22 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2011 8.820 8.933 8.667 8.796 107,931 +0.09(+1.02%)
Jul 28, 2011 8.410 8.852 8.410 8.707 147,017 +0.22(+2.56%)
Jul 27, 2011 8.337 8.498 8.160 8.490 248,652 +0.10(+1.15%)
Jul 26, 2011 8.442 8.482 8.289 8.393 65,000 -0.10(-1.23%)
Jul 25, 2011 8.619 8.636 8.353 8.498 62,464 -0.26(-2.94%)
Jul 22, 2011 8.748 8.772 8.675 8.756 88,439 +0.04(+0.46%)
Jul 21, 2011 8.852 8.852 8.651 8.715 127,552 -0.06(-0.64%)
Jul 20, 2011 8.273 8.852 8.249 8.772 133,266 +0.51(+6.13%)
Jul 19, 2011 8.611 8.788 8.128 8.265 99,300 -0.21(-2.47%)
Jul 18, 2011 8.772 8.852 8.361 8.474 184,122 -0.24(-2.77%)
Jul 15, 2011 8.715 8.989 8.426 8.715 141,703 +0.23(+2.75%)
Jul 14, 2011 8.868 8.868 8.402 8.482 82,498 -0.33(-3.74%)
Jul 13, 2011 8.723 9.013 8.611 8.812 203,942 +0.15(+1.77%)
Jul 12, 2011 8.393 8.868 8.007 8.659 95,410 +0.20(+2.38%)
Jul 11, 2011 8.925 9.021 8.329 8.458 149,370 -0.56(-6.16%)
Jul 08, 2011 8.836 9.118 8.836 9.013 91,835 +0.09(+0.99%)
Jul 07, 2011 8.482 9.102 8.482 8.925 146,702 +0.19(+2.12%)
Jul 06, 2011 8.426 8.772 8.249 8.739 106,941 +0.28(+3.33%)
Jul 05, 2011 8.514 8.635 8.345 8.458 85,769 -0.03(-0.38%)
Jul 01, 2011 8.498 8.603 8.047 8.490 83,497 -0.01(-0.09%)
Jun 30, 2011 8.208 8.591 8.200 8.498 97,675 +0.28(+3.43%)
Jun 29, 2011 8.224 8.337 8.128 8.216 159,253 +0.02(+0.29%)
Jun 28, 2011 8.104 8.208 8.047 8.192 86,477 +0.13(+1.60%)
Jun 27, 2011 8.047 8.136 7.975 8.064 194,539 +0.06(+0.80%)
Jun 24, 2011 8.144 8.249 7.998 7.999 455,276 -0.05(-0.60%)
Jun 23, 2011 8.047 8.112 7.975 8.047 154,132 -0.10(-1.28%)
Jun 22, 2011 8.257 8.369 8.031 8.152 135,619 -0.10(-1.27%)
Jun 21, 2011 8.305 8.731 8.249 8.257 61,271 +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.