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

United Comm Banks (NQ: UCBI )

25.12 -0.05 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 6.799 6.856 6.750 6.815 488,350 -0.04(-0.59%)
Sep 27, 2012 6.782 6.953 6.766 6.856 331,864 +0.11(+1.69%)
Sep 26, 2012 6.831 6.904 6.665 6.742 343,508 -0.07(-1.07%)
Sep 25, 2012 6.888 7.010 6.815 6.815 361,221 -0.04(-0.59%)
Sep 24, 2012 6.872 7.010 6.799 6.856 423,415 -0.02(-0.35%)
Sep 21, 2012 6.953 7.124 6.839 6.880 4,940,878 +0.00(+0.00%)
Sep 20, 2012 6.839 6.921 6.807 6.880 274,739 -0.02(-0.24%)
Sep 19, 2012 6.969 7.002 6.888 6.896 285,251 -0.04(-0.59%)
Sep 18, 2012 6.839 6.994 6.831 6.937 483,773 +0.02(+0.35%)
Sep 17, 2012 6.977 7.018 6.847 6.912 153,949 -0.11(-1.62%)
Sep 14, 2012 7.091 7.132 7.018 7.026 331,839 +0.00(+0.00%)
Sep 13, 2012 7.002 7.091 6.904 7.026 353,855 +0.02(+0.23%)
Sep 12, 2012 7.002 7.083 6.969 7.010 303,750 +0.01(+0.12%)
Sep 11, 2012 7.050 7.124 6.961 7.002 386,207 -0.06(-0.92%)
Sep 10, 2012 7.010 7.067 6.994 7.067 335,207 +0.03(+0.46%)
Sep 07, 2012 6.977 7.164 6.977 7.034 248,577 +0.10(+1.41%)
Sep 06, 2012 6.807 6.985 6.786 6.937 392,244 +0.18(+2.64%)
Sep 05, 2012 6.531 6.843 6.522 6.758 516,579 +0.26(+4.00%)
Sep 04, 2012 6.498 6.547 6.425 6.498 273,506 +0.02(+0.25%)
Aug 31, 2012 6.522 6.551 6.449 6.482 258,791 +0.02(+0.38%)
Aug 30, 2012 6.531 6.539 6.433 6.458 153,608 -0.10(-1.49%)
Aug 29, 2012 6.271 6.587 6.271 6.555 302,509 +0.41(+6.75%)
Aug 27, 2012 6.246 6.246 6.092 6.141 277,496 -0.05(-0.79%)
Aug 24, 2012 5.954 6.238 5.930 6.189 267,289 +0.20(+3.39%)
Aug 23, 2012 6.051 6.051 5.873 5.986 219,229 -0.08(-1.34%)
Aug 22, 2012 6.222 6.222 5.999 6.068 230,996 -0.15(-2.35%)
Aug 21, 2012 6.254 6.405 6.181 6.214 328,031 +0.01(+0.13%)
Aug 20, 2012 6.165 6.254 6.133 6.206 231,617 +0.00(+0.00%)
Aug 17, 2012 6.149 6.230 6.108 6.206 387,519 +0.03(+0.53%)
Aug 16, 2012 6.198 6.271 6.101 6.173 188,523 -0.02(-0.39%)
Aug 15, 2012 6.157 6.246 6.157 6.198 273,287 +0.02(+0.39%)
Aug 14, 2012 6.222 6.271 6.100 6.173 359,512 +0.02(+0.26%)
Aug 13, 2012 6.222 6.254 6.092 6.157 113,052 -0.06(-0.92%)
Aug 10, 2012 6.279 6.303 6.173 6.214 142,807 -0.05(-0.78%)
Aug 09, 2012 6.141 6.352 6.141 6.263 155,075 +0.10(+1.58%)
Aug 08, 2012 6.011 6.181 6.003 6.165 245,472 +0.10(+1.61%)
Aug 07, 2012 5.889 6.068 5.856 6.068 309,148 +0.22(+3.68%)
Aug 06, 2012 5.816 5.905 5.775 5.852 221,034 +0.04(+0.77%)
Aug 03, 2012 5.605 5.865 5.564 5.808 306,928 +0.34(+6.24%)
Aug 02, 2012 5.483 5.532 5.377 5.467 283,362 -0.02(-0.30%)
Aug 01, 2012 5.580 5.597 5.434 5.483 779,887 -0.05(-0.88%)
Jul 31, 2012 5.239 5.548 5.182 5.532 641,730 +0.26(+4.93%)
Jul 30, 2012 5.418 5.434 5.231 5.272 215,008 -0.15(-2.84%)
Jul 27, 2012 5.052 5.467 4.971 5.426 1,057,298 +0.19(+3.73%)
Jul 26, 2012 5.995 6.003 5.182 5.231 1,852,084 -0.93(-15.04%)
Jul 25, 2012 6.092 6.165 6.051 6.157 160,921 +0.12(+2.02%)
Jul 24, 2012 6.124 6.125 5.986 6.035 161,839 -0.08(-1.33%)
Jul 23, 2012 5.970 6.173 5.954 6.116 161,460 +0.00(+0.00%)
Jul 20, 2012 6.271 6.271 6.108 6.116 142,759 -0.22(-3.46%)
Jul 19, 2012 6.441 6.458 6.295 6.336 118,899 -0.10(-1.52%)
Jul 18, 2012 6.482 6.482 6.328 6.433 224,667 -0.06(-0.88%)
Jul 17, 2012 6.506 6.531 6.425 6.490 193,202 +0.00(+0.00%)
Jul 16, 2012 6.474 6.514 6.376 6.490 363,814 +0.00(+0.00%)
Jul 13, 2012 6.490 6.587 6.482 6.490 201,117 +0.01(+0.13%)
Jul 12, 2012 6.531 6.531 6.409 6.482 299,884 -0.10(-1.48%)
Jul 11, 2012 6.685 6.701 6.571 6.579 428,477 -0.11(-1.70%)
Jul 10, 2012 6.823 6.904 6.604 6.693 257,697 -0.12(-1.79%)
Jul 09, 2012 6.791 6.839 6.750 6.815 134,138 -0.02(-0.24%)
Jul 06, 2012 6.815 6.896 6.815 6.831 170,208 -0.07(-1.06%)
Jul 05, 2012 6.880 6.921 6.872 6.904 460,573 +0.00(+0.00%)
Jul 03, 2012 6.904 6.912 6.880 6.904 189,398 +0.00(+0.00%)
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.