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

United Comm Banks (NQ: UCBI )

25.66 +0.29 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2012 5.228 5.536 5.172 5.520 643,062 +0.26(+4.93%)
Jul 30, 2012 5.407 5.423 5.220 5.261 215,454 -0.15(-2.84%)
Jul 27, 2012 5.042 5.455 4.961 5.415 1,059,493 +0.19(+3.73%)
Jul 26, 2012 5.982 5.990 5.172 5.220 1,855,930 -0.92(-15.04%)
Jul 25, 2012 6.079 6.152 6.039 6.144 161,255 +0.12(+2.02%)
Jul 24, 2012 6.112 6.112 5.974 6.023 162,175 -0.08(-1.33%)
Jul 23, 2012 5.958 6.160 5.942 6.104 161,795 +0.00(+0.00%)
Jul 20, 2012 6.258 6.258 6.096 6.104 143,056 -0.22(-3.46%)
Jul 19, 2012 6.428 6.444 6.282 6.323 119,146 -0.10(-1.52%)
Jul 18, 2012 6.468 6.468 6.314 6.420 225,134 -0.06(-0.88%)
Jul 17, 2012 6.493 6.517 6.412 6.477 193,603 +0.00(+0.00%)
Jul 16, 2012 6.460 6.501 6.363 6.477 364,569 +0.00(+0.00%)
Jul 13, 2012 6.477 6.574 6.468 6.477 201,535 +0.01(+0.13%)
Jul 12, 2012 6.517 6.517 6.396 6.468 300,507 -0.10(-1.48%)
Jul 11, 2012 6.671 6.687 6.558 6.566 429,367 -0.11(-1.70%)
Jul 10, 2012 6.809 6.890 6.590 6.679 258,232 -0.12(-1.79%)
Jul 09, 2012 6.776 6.825 6.736 6.801 134,416 -0.02(-0.24%)
Jul 06, 2012 6.801 6.882 6.801 6.817 170,562 -0.07(-1.06%)
Jul 05, 2012 6.866 6.906 6.858 6.890 461,529 +0.00(+0.00%)
Jul 03, 2012 6.890 6.898 6.866 6.890 189,791 +0.00(+0.00%)
Jul 02, 2012 6.947 6.955 6.866 6.890 434,026 -0.06(-0.82%)
Jun 29, 2012 7.052 7.060 6.906 6.947 469,973 +0.10(+1.42%)
Jun 28, 2012 6.898 6.898 6.768 6.849 210,934 -0.12(-1.74%)
Jun 27, 2012 6.987 7.003 6.914 6.971 157,450 -0.02(-0.23%)
Jun 26, 2012 7.093 7.109 6.882 6.987 176,434 -0.09(-1.26%)
Jun 25, 2012 7.166 7.255 7.076 7.076 153,447 -0.25(-3.43%)
Jun 22, 2012 7.166 7.352 7.068 7.328 647,991 +0.24(+3.31%)
Jun 21, 2012 7.328 7.368 7.093 7.093 179,193 -0.23(-3.10%)
Jun 20, 2012 7.352 7.417 7.222 7.320 166,145 -0.02(-0.22%)
Jun 19, 2012 6.922 7.360 6.858 7.336 230,490 +0.45(+6.60%)
Jun 18, 2012 7.036 7.060 6.858 6.882 188,344 -0.19(-2.75%)
Jun 15, 2012 7.003 7.239 6.922 7.076 601,376 +0.05(+0.69%)
Jun 14, 2012 6.866 7.109 6.866 7.028 199,300 +0.18(+2.60%)
Jun 13, 2012 7.036 7.166 6.817 6.849 287,349 -0.19(-2.76%)
Jun 12, 2012 7.044 7.109 6.890 7.044 234,391 +0.03(+0.46%)
Jun 11, 2012 7.044 7.239 6.930 7.012 274,620 +0.08(+1.17%)
Jun 08, 2012 6.687 6.939 6.574 6.930 112,370 +0.21(+3.14%)
Jun 07, 2012 6.752 6.801 6.655 6.720 87,620 +0.07(+1.10%)
Jun 06, 2012 6.477 6.647 6.420 6.647 106,707 +0.23(+3.54%)
Jun 05, 2012 6.404 6.509 6.379 6.420 93,938 -0.02(-0.25%)
Jun 04, 2012 6.323 6.444 6.306 6.436 111,673 +0.13(+2.06%)
Jun 01, 2012 6.477 6.590 6.290 6.306 137,908 -0.36(-5.47%)
May 31, 2012 6.493 6.744 6.379 6.671 200,587 +0.20(+3.13%)
May 30, 2012 6.671 6.704 6.468 6.468 108,341 -0.28(-4.09%)
May 29, 2012 6.963 6.963 6.720 6.744 94,644 -0.12(-1.77%)
May 25, 2012 6.955 7.003 6.849 6.866 74,860 -0.09(-1.28%)
May 24, 2012 6.866 6.955 6.695 6.955 123,434 +0.10(+1.42%)
May 23, 2012 6.736 6.882 6.582 6.858 79,846 +0.07(+1.08%)
May 22, 2012 6.890 7.036 6.704 6.785 136,937 -0.11(-1.53%)
May 21, 2012 6.858 6.987 6.817 6.890 106,489 +0.08(+1.19%)
May 18, 2012 6.841 6.922 6.744 6.809 215,805 -0.04(-0.59%)
May 17, 2012 6.979 6.979 6.695 6.849 182,714 -0.15(-2.09%)
May 16, 2012 7.076 7.210 6.979 6.995 63,073 -0.06(-0.80%)
May 15, 2012 6.979 7.109 6.922 7.052 117,124 +0.06(+0.81%)
May 14, 2012 7.101 7.141 6.995 6.995 75,453 -0.22(-3.03%)
May 11, 2012 7.311 7.384 7.157 7.214 103,260 -0.14(-1.87%)
May 10, 2012 7.287 7.401 7.239 7.352 72,531 +0.13(+1.80%)
May 09, 2012 7.263 7.328 7.053 7.222 170,234 -0.10(-1.33%)
May 08, 2012 7.295 7.417 7.206 7.320 168,037 -0.06(-0.88%)
May 07, 2012 7.247 7.506 7.247 7.384 134,271 +0.12(+1.67%)
May 04, 2012 7.344 7.344 7.182 7.263 132,483 -0.12(-1.65%)
May 03, 2012 7.457 7.457 7.279 7.384 163,397 -0.06(-0.87%)
May 02, 2012 7.449 7.490 7.320 7.449 119,354 -0.07(-0.97%)
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.