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

United Comm Banks (NQ: UCBI )

26.64 +0.25 (+0.95%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 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 (%)
Apr 30, 2013 8.854 8.935 8.846 8.894 0 +0.01(+0.09%)
Apr 29, 2013 8.797 8.886 8.716 8.886 61,514 +0.16(+1.86%)
Apr 26, 2013 9.187 9.260 8.602 8.724 255,250 -0.09(-1.01%)
Apr 25, 2013 8.943 9.008 8.805 8.813 125,440 -0.15(-1.63%)
Apr 24, 2013 8.740 8.967 8.675 8.959 117,013 +0.19(+2.13%)
Apr 23, 2013 8.716 8.870 8.659 8.772 151,162 +0.15(+1.69%)
Apr 22, 2013 8.529 8.651 8.261 8.626 139,571 +0.08(+0.95%)
Apr 19, 2013 8.439 8.586 8.342 8.545 118,467 +0.10(+1.15%)
Apr 18, 2013 8.423 8.480 8.318 8.448 158,966 +0.06(+0.78%)
Apr 17, 2013 8.301 8.415 8.253 8.383 341,889 +0.00(+0.00%)
Apr 16, 2013 8.407 8.407 8.245 8.383 164,777 +0.04(+0.49%)
Apr 15, 2013 8.545 8.626 8.253 8.342 215,799 -0.28(-3.30%)
Apr 12, 2013 8.821 8.911 8.586 8.626 208,819 -0.26(-2.92%)
Apr 11, 2013 8.740 8.893 8.732 8.886 378,619 +0.11(+1.30%)
Apr 10, 2013 8.472 8.772 8.431 8.772 211,990 +0.35(+4.15%)
Apr 09, 2013 8.618 8.651 8.423 8.423 129,592 -0.16(-1.89%)
Apr 08, 2013 8.569 8.594 8.439 8.586 124,973 +0.06(+0.76%)
Apr 05, 2013 8.521 8.643 8.464 8.521 153,683 -0.16(-1.87%)
Apr 04, 2013 8.675 8.699 8.529 8.683 197,594 +0.00(+0.00%)
Apr 03, 2013 8.943 8.943 8.626 8.683 174,676 -0.21(-2.37%)
Apr 02, 2013 9.170 9.170 8.829 8.894 142,933 -0.19(-2.14%)
Apr 01, 2013 9.170 9.227 8.992 9.089 325,390 -0.12(-1.32%)
Mar 28, 2013 9.292 9.325 9.195 9.211 101,753 -0.06(-0.61%)
Mar 27, 2013 9.195 9.398 9.081 9.268 116,279 -0.01(-0.09%)
Mar 26, 2013 9.227 9.276 9.146 9.276 107,757 +0.07(+0.79%)
Mar 25, 2013 9.170 9.227 9.008 9.203 100,016 +0.09(+0.98%)
Mar 22, 2013 9.081 9.138 9.057 9.114 107,404 +0.05(+0.54%)
Mar 21, 2013 9.170 9.235 8.992 9.065 131,150 -0.16(-1.76%)
Mar 20, 2013 9.227 9.260 9.146 9.227 91,433 +0.02(+0.26%)
Mar 19, 2013 9.146 9.219 9.041 9.203 198,663 +0.10(+1.07%)
Mar 18, 2013 9.154 9.170 9.016 9.106 272,340 -0.12(-1.32%)
Mar 15, 2013 9.146 9.244 9.057 9.227 422,253 +0.15(+1.70%)
Mar 14, 2013 8.878 9.073 8.854 9.073 168,777 +0.19(+2.20%)
Mar 13, 2013 8.870 8.927 8.756 8.878 89,305 +0.04(+0.46%)
Mar 12, 2013 9.065 9.065 8.829 8.837 140,581 -0.24(-2.68%)
Mar 11, 2013 9.041 9.106 9.032 9.081 94,283 -0.01(-0.09%)
Mar 08, 2013 9.097 9.138 8.984 9.089 116,823 +0.09(+0.99%)
Mar 07, 2013 8.837 9.016 8.813 9.000 415,756 +0.15(+1.65%)
Mar 06, 2013 8.797 8.927 8.797 8.854 141,435 +0.05(+0.55%)
Mar 05, 2013 8.854 8.951 8.785 8.805 316,223 -0.01(-0.09%)
Mar 04, 2013 8.781 8.886 8.691 8.813 211,353 +0.00(+0.00%)
Mar 01, 2013 8.683 8.862 8.545 8.813 254,869 +0.06(+0.74%)
Feb 28, 2013 8.707 8.821 8.643 8.748 411,911 +0.09(+1.03%)
Feb 27, 2013 8.651 8.797 8.634 8.659 323,247 +0.00(+0.00%)
Feb 26, 2013 8.618 8.707 8.586 8.659 234,741 -0.14(-1.57%)
Feb 22, 2013 8.951 8.951 8.724 8.797 225,511 -0.09(-1.01%)
Feb 21, 2013 8.943 9.122 8.764 8.886 136,838 -0.06(-0.64%)
Feb 20, 2013 9.114 9.114 8.927 8.943 177,212 -0.19(-2.13%)
Feb 19, 2013 9.008 9.170 9.008 9.138 386,489 +0.14(+1.53%)
Feb 15, 2013 8.935 9.057 8.886 9.000 275,366 +0.11(+1.28%)
Feb 14, 2013 8.862 9.016 8.837 8.886 169,650 -0.02(-0.27%)
Feb 13, 2013 9.032 9.065 8.902 8.911 355,206 -0.09(-0.99%)
Feb 12, 2013 9.032 9.089 8.976 9.000 489,580 -0.03(-0.36%)
Feb 11, 2013 8.724 9.065 8.691 9.032 329,178 +0.28(+3.25%)
Feb 08, 2013 8.813 8.813 8.521 8.748 670,046 -0.04(-0.46%)
Feb 07, 2013 8.821 8.837 8.691 8.789 191,519 -0.06(-0.64%)
Feb 06, 2013 8.707 8.854 8.699 8.846 121,403 +0.17(+1.97%)
Feb 04, 2013 8.675 8.772 8.675 8.675 180,826 -0.04(-0.47%)
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.