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 (%)
Oct 31, 2011 6.282 6.282 5.982 5.990 239,946 -0.44(-6.81%)
Oct 28, 2011 6.639 6.647 6.351 6.428 308,922 -0.22(-3.29%)
Oct 27, 2011 6.452 6.841 6.250 6.647 663,954 -0.04(-0.61%)
Oct 26, 2011 6.452 6.833 6.258 6.687 348,755 +0.36(+5.63%)
Oct 25, 2011 6.379 6.379 6.160 6.331 203,674 -0.10(-1.51%)
Oct 24, 2011 6.047 6.452 5.893 6.428 255,476 +0.44(+7.31%)
Oct 21, 2011 6.104 6.120 5.836 5.990 293,781 +0.03(+0.54%)
Oct 20, 2011 6.104 6.128 5.755 5.958 273,660 -0.12(-2.00%)
Oct 19, 2011 6.087 6.254 5.998 6.079 147,140 -0.04(-0.66%)
Oct 18, 2011 5.998 6.169 5.893 6.120 503,464 +0.17(+2.86%)
Oct 17, 2011 6.241 6.428 5.933 5.950 196,403 -0.37(-5.90%)
Oct 14, 2011 6.550 6.550 6.152 6.323 235,363 -0.13(-2.01%)
Oct 13, 2011 6.493 6.517 6.339 6.452 166,427 -0.03(-0.50%)
Oct 12, 2011 6.825 6.914 6.396 6.485 399,867 -0.65(-9.09%)
Oct 11, 2011 6.914 7.214 6.825 7.133 161,529 +0.12(+1.73%)
Oct 10, 2011 6.655 7.020 6.533 7.012 229,453 +0.52(+7.99%)
Oct 07, 2011 7.052 7.060 6.444 6.493 196,522 -0.53(-7.61%)
Oct 06, 2011 6.922 7.044 6.752 7.028 279,634 +0.15(+2.12%)
Oct 05, 2011 6.752 6.906 6.614 6.882 205,785 +0.14(+2.04%)
Oct 04, 2011 6.071 6.858 5.966 6.744 312,455 +0.54(+8.76%)
Oct 03, 2011 6.768 7.133 6.193 6.201 344,242 -0.68(-9.89%)
Sep 30, 2011 6.809 6.955 6.647 6.882 515,946 -0.09(-1.28%)
Sep 29, 2011 6.947 7.166 6.582 6.971 232,146 +0.24(+3.61%)
Sep 28, 2011 7.401 7.457 6.720 6.728 263,689 -0.66(-8.89%)
Sep 27, 2011 7.263 7.692 7.230 7.384 204,425 +0.29(+4.11%)
Sep 26, 2011 6.793 7.109 6.736 7.093 195,828 +0.36(+5.42%)
Sep 23, 2011 6.663 6.817 6.452 6.728 187,712 +0.06(+0.85%)
Sep 22, 2011 6.517 6.971 6.217 6.671 388,226 -0.19(-2.83%)
Sep 21, 2011 7.279 7.490 6.841 6.866 234,069 -0.44(-5.99%)
Sep 20, 2011 7.474 7.603 7.295 7.303 189,563 -0.16(-2.17%)
Sep 19, 2011 7.928 8.017 7.384 7.465 274,074 -0.65(-7.99%)
Sep 16, 2011 8.317 8.317 8.017 8.114 459,453 -0.19(-2.25%)
Sep 15, 2011 8.179 8.308 7.984 8.300 145,302 +0.22(+2.71%)
Sep 14, 2011 7.944 8.219 7.749 8.082 158,335 +0.25(+3.21%)
Sep 13, 2011 7.830 8.227 7.733 7.830 263,650 +0.01(+0.10%)
Sep 12, 2011 7.441 7.888 7.441 7.822 176,677 +0.23(+2.99%)
Sep 09, 2011 7.773 7.846 7.522 7.595 223,916 -0.27(-3.40%)
Sep 08, 2011 8.227 8.292 7.741 7.863 154,614 -0.47(-5.64%)
Sep 07, 2011 8.057 8.414 7.976 8.333 306,269 +0.41(+5.11%)
Sep 06, 2011 7.668 7.974 7.619 7.928 303,428 -0.05(-0.61%)
Sep 02, 2011 7.976 8.106 7.668 7.976 506,994 -0.22(-2.67%)
Sep 01, 2011 8.373 8.446 8.017 8.195 613,512 -0.18(-2.13%)
Aug 31, 2011 8.381 8.527 7.579 8.373 2,554,427 +0.03(+0.39%)
Aug 30, 2011 8.308 8.494 8.171 8.341 320,612 -0.02(-0.19%)
Aug 29, 2011 7.514 8.462 7.514 8.357 479,695 +0.90(+12.07%)
Aug 26, 2011 7.457 7.644 7.352 7.457 198,510 -0.05(-0.65%)
Aug 25, 2011 7.806 7.960 7.433 7.506 151,611 -0.24(-3.04%)
Aug 24, 2011 7.668 8.106 7.579 7.741 297,308 +0.07(+0.95%)
Aug 23, 2011 7.247 7.701 7.085 7.668 219,274 +0.45(+6.29%)
Aug 22, 2011 7.490 7.555 7.182 7.214 234,814 -0.11(-1.55%)
Aug 19, 2011 7.190 7.409 6.995 7.328 272,903 +0.07(+0.95%)
Aug 18, 2011 7.838 7.838 7.125 7.259 382,386 -0.68(-8.53%)
Aug 17, 2011 7.555 8.033 7.506 7.936 189,071 +0.43(+5.72%)
Aug 16, 2011 7.628 7.887 7.328 7.506 285,461 -0.24(-3.14%)
Aug 15, 2011 7.628 7.757 7.425 7.749 185,288 +0.20(+2.69%)
Aug 12, 2011 7.652 7.701 7.368 7.547 276,465 -0.07(-0.96%)
Aug 11, 2011 7.320 7.773 7.320 7.619 202,908 +0.31(+4.21%)
Aug 10, 2011 7.903 7.919 7.303 7.311 318,045 -0.89(-10.87%)
Aug 09, 2011 7.433 8.203 7.166 8.203 422,374 +0.87(+11.82%)
Aug 08, 2011 7.822 8.154 6.987 7.336 510,814 -0.85(-10.40%)
Aug 05, 2011 8.341 8.592 8.114 8.187 236,450 -0.12(-1.46%)
Aug 04, 2011 8.527 8.900 8.308 8.308 205,696 -0.45(-5.09%)
Aug 03, 2011 8.997 8.997 8.625 8.754 192,360 -0.24(-2.61%)
Aug 02, 2011 8.925 9.079 8.787 8.989 184,702 -0.09(-0.98%)
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.