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 (%)
Sep 30, 2011 6.823 6.969 6.661 6.896 514,877 -0.09(-1.28%)
Sep 29, 2011 6.961 7.180 6.596 6.985 231,665 +0.24(+3.61%)
Sep 28, 2011 7.416 7.473 6.734 6.742 263,142 -0.66(-8.89%)
Sep 27, 2011 7.278 7.708 7.245 7.400 204,002 +0.29(+4.11%)
Sep 26, 2011 6.807 7.124 6.750 7.107 195,422 +0.37(+5.42%)
Sep 23, 2011 6.677 6.831 6.466 6.742 187,324 +0.06(+0.85%)
Sep 22, 2011 6.531 6.985 6.230 6.685 387,422 -0.19(-2.83%)
Sep 21, 2011 7.294 7.505 6.856 6.880 233,584 -0.44(-5.99%)
Sep 20, 2011 7.489 7.619 7.310 7.319 189,170 -0.16(-2.17%)
Sep 19, 2011 7.944 8.033 7.400 7.481 273,506 -0.65(-7.99%)
Sep 16, 2011 8.334 8.334 8.033 8.131 458,501 -0.19(-2.25%)
Sep 15, 2011 8.196 8.326 8.001 8.318 145,001 +0.22(+2.71%)
Sep 14, 2011 7.960 8.236 7.765 8.098 158,007 +0.25(+3.21%)
Sep 13, 2011 7.846 8.245 7.749 7.846 263,104 +0.01(+0.10%)
Sep 12, 2011 7.457 7.904 7.457 7.838 176,311 +0.23(+2.99%)
Sep 09, 2011 7.790 7.863 7.538 7.611 223,452 -0.27(-3.40%)
Sep 08, 2011 8.245 8.309 7.757 7.879 154,294 -0.47(-5.64%)
Sep 07, 2011 8.074 8.431 7.993 8.350 305,634 +0.41(+5.11%)
Sep 06, 2011 7.684 7.991 7.635 7.944 302,799 -0.05(-0.61%)
Sep 02, 2011 7.993 8.123 7.684 7.993 505,943 -0.22(-2.67%)
Sep 01, 2011 8.391 8.464 8.033 8.212 612,241 -0.18(-2.13%)
Aug 31, 2011 8.399 8.545 7.595 8.391 2,549,134 +0.03(+0.39%)
Aug 30, 2011 8.326 8.512 8.188 8.358 319,948 -0.02(-0.19%)
Aug 29, 2011 7.530 8.480 7.530 8.374 478,701 +0.90(+12.07%)
Aug 26, 2011 7.473 7.660 7.367 7.473 198,098 -0.05(-0.65%)
Aug 25, 2011 7.822 7.976 7.448 7.522 151,297 -0.24(-3.04%)
Aug 24, 2011 7.684 8.123 7.595 7.757 296,692 +0.07(+0.95%)
Aug 23, 2011 7.262 7.717 7.099 7.684 218,819 +0.45(+6.29%)
Aug 22, 2011 7.505 7.570 7.197 7.229 234,328 -0.11(-1.55%)
Aug 19, 2011 7.205 7.424 7.010 7.343 272,338 +0.07(+0.95%)
Aug 18, 2011 7.855 7.855 7.140 7.274 381,594 -0.68(-8.53%)
Aug 17, 2011 7.570 8.050 7.522 7.952 188,679 +0.43(+5.72%)
Aug 16, 2011 7.643 7.903 7.343 7.522 284,869 -0.24(-3.14%)
Aug 15, 2011 7.643 7.773 7.440 7.765 184,904 +0.20(+2.69%)
Aug 12, 2011 7.668 7.717 7.383 7.562 275,892 -0.07(-0.96%)
Aug 11, 2011 7.335 7.790 7.335 7.635 202,487 +0.31(+4.21%)
Aug 10, 2011 7.920 7.936 7.319 7.327 317,386 -0.89(-10.87%)
Aug 09, 2011 7.448 8.220 7.180 8.220 421,499 +0.87(+11.82%)
Aug 08, 2011 7.838 8.171 7.002 7.351 509,756 -0.85(-10.40%)
Aug 05, 2011 8.358 8.610 8.131 8.204 235,960 -0.12(-1.46%)
Aug 04, 2011 8.545 8.919 8.326 8.326 205,270 -0.45(-5.09%)
Aug 03, 2011 9.016 9.016 8.643 8.772 191,961 -0.24(-2.61%)
Aug 02, 2011 8.943 9.097 8.805 9.008 184,320 -0.09(-0.98%)
Aug 01, 2011 8.935 9.130 8.894 9.097 172,905 +0.22(+2.47%)
Jul 29, 2011 8.902 9.016 8.748 8.878 106,931 +0.09(+1.02%)
Jul 28, 2011 8.488 8.935 8.488 8.789 145,655 +0.22(+2.56%)
Jul 27, 2011 8.415 8.578 8.236 8.569 246,349 +0.10(+1.15%)
Jul 26, 2011 8.521 8.561 8.366 8.472 64,398 -0.11(-1.23%)
Jul 25, 2011 8.699 8.717 8.431 8.578 61,886 -0.26(-2.94%)
Jul 22, 2011 8.829 8.854 8.756 8.837 87,620 +0.04(+0.46%)
Jul 21, 2011 8.935 8.935 8.732 8.797 126,371 -0.06(-0.64%)
Jul 20, 2011 8.350 8.935 8.326 8.854 132,031 +0.51(+6.13%)
Jul 19, 2011 8.691 8.870 8.204 8.342 98,380 -0.21(-2.47%)
Jul 18, 2011 8.854 8.935 8.440 8.553 182,416 -0.24(-2.77%)
Jul 15, 2011 8.797 9.073 8.504 8.797 140,391 +0.24(+2.75%)
Jul 14, 2011 8.951 8.951 8.480 8.561 81,734 -0.33(-3.74%)
Jul 13, 2011 8.805 9.097 8.691 8.894 202,053 +0.15(+1.77%)
Jul 12, 2011 8.472 8.951 8.082 8.740 94,526 +0.20(+2.38%)
Jul 11, 2011 9.008 9.106 8.407 8.537 147,987 -0.56(-6.16%)
Jul 08, 2011 8.919 9.203 8.919 9.097 90,984 +0.09(+0.99%)
Jul 07, 2011 8.561 9.187 8.561 9.008 145,343 +0.19(+2.12%)
Jul 06, 2011 8.504 8.854 8.326 8.821 105,950 +0.28(+3.33%)
Jul 05, 2011 8.594 8.716 8.423 8.537 84,974 -0.03(-0.38%)
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.