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 (%)
Nov 30, 2011 5.528 5.755 5.326 5.642 591,614 +0.37(+7.08%)
Nov 29, 2011 5.293 5.407 5.212 5.269 130,533 -0.05(-0.91%)
Nov 28, 2011 5.309 5.520 5.212 5.317 213,789 +0.23(+4.46%)
Nov 25, 2011 5.090 5.240 5.042 5.090 81,732 -0.02(-0.32%)
Nov 23, 2011 5.350 5.358 5.083 5.107 231,433 -0.30(-5.55%)
Nov 22, 2011 5.480 5.593 5.334 5.407 101,167 -0.06(-1.04%)
Nov 21, 2011 5.407 5.536 5.374 5.463 166,265 -0.07(-1.32%)
Nov 18, 2011 5.520 5.544 5.342 5.536 182,026 +0.03(+0.59%)
Nov 17, 2011 5.504 5.698 5.471 5.504 139,013 +0.00(+0.00%)
Nov 16, 2011 5.625 5.812 5.471 5.504 245,481 -0.21(-3.69%)
Nov 15, 2011 5.569 5.739 5.528 5.715 201,257 +0.11(+2.03%)
Nov 14, 2011 5.796 5.828 5.569 5.601 262,019 -0.24(-4.16%)
Nov 11, 2011 5.901 5.942 5.804 5.844 198,672 -0.02(-0.28%)
Nov 10, 2011 5.707 5.877 5.707 5.861 239,116 +0.28(+4.93%)
Nov 09, 2011 5.707 5.796 5.577 5.585 370,050 -0.28(-4.83%)
Nov 08, 2011 5.942 5.942 5.715 5.869 282,468 -0.01(-0.14%)
Nov 07, 2011 5.715 5.925 5.658 5.877 280,111 +0.15(+2.55%)
Nov 04, 2011 5.763 5.844 5.682 5.731 195,497 -0.14(-2.35%)
Nov 03, 2011 5.998 6.047 5.666 5.869 468,074 -0.01(-0.14%)
Nov 02, 2011 5.877 6.039 5.715 5.877 284,871 +0.12(+2.11%)
Nov 01, 2011 5.747 5.982 5.585 5.755 456,752 -0.24(-3.92%)
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%)
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.