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 (%)
May 31, 2013 9.711 9.824 9.549 9.605 257,088 -0.19(-1.90%)
May 30, 2013 9.573 9.922 9.532 9.792 244,822 +0.23(+2.37%)
May 29, 2013 9.532 9.646 9.516 9.565 195,941 -0.06(-0.59%)
May 28, 2013 9.549 9.703 9.484 9.622 149,921 +0.17(+1.80%)
May 24, 2013 9.289 9.460 9.265 9.451 0 +0.13(+1.39%)
May 23, 2013 9.233 9.354 9.224 9.322 0 +0.03(+0.35%)
May 22, 2013 9.403 9.508 9.289 9.289 0 -0.07(-0.78%)
May 21, 2013 9.395 9.403 9.297 9.362 0 -0.06(-0.60%)
May 20, 2013 9.387 9.532 9.326 9.419 0 -0.01(-0.09%)
May 17, 2013 9.362 9.435 9.297 9.427 0 +0.12(+1.31%)
May 16, 2013 9.306 9.443 9.087 9.306 102,362 -0.06(-0.61%)
May 15, 2013 9.192 9.387 9.111 9.362 0 +0.30(+3.31%)
May 13, 2013 9.022 9.119 8.933 9.062 0 +0.04(+0.45%)
May 10, 2013 9.062 9.062 8.957 9.022 0 +0.00(+0.00%)
May 09, 2013 9.087 9.151 8.989 9.022 0 -0.11(-1.15%)
May 08, 2013 9.030 9.127 8.925 9.127 0 +0.10(+1.08%)
May 07, 2013 8.884 9.030 8.835 9.030 0 +0.13(+1.46%)
May 06, 2013 8.843 8.949 8.835 8.900 0 +0.05(+0.55%)
May 03, 2013 8.868 8.900 8.819 8.852 0 +0.11(+1.30%)
May 02, 2013 8.714 8.754 8.617 8.738 0 +0.07(+0.84%)
May 01, 2013 8.827 8.908 8.665 8.665 306,057 -0.21(-2.37%)
Apr 30, 2013 8.835 8.916 8.827 8.876 0 +0.01(+0.09%)
Apr 29, 2013 8.779 8.868 8.698 8.868 61,642 +0.16(+1.86%)
Apr 26, 2013 9.168 9.241 8.584 8.706 255,780 -0.09(-1.01%)
Apr 25, 2013 8.925 8.989 8.787 8.795 125,700 -0.15(-1.63%)
Apr 24, 2013 8.722 8.949 8.657 8.941 117,256 +0.19(+2.13%)
Apr 23, 2013 8.698 8.852 8.641 8.754 151,476 +0.15(+1.69%)
Apr 22, 2013 8.511 8.633 8.244 8.608 139,861 +0.08(+0.95%)
Apr 19, 2013 8.422 8.568 8.325 8.527 118,713 +0.10(+1.15%)
Apr 18, 2013 8.406 8.462 8.300 8.430 159,296 +0.06(+0.78%)
Apr 17, 2013 8.284 8.398 8.236 8.365 342,598 +0.00(+0.00%)
Apr 16, 2013 8.390 8.390 8.227 8.365 165,119 +0.04(+0.49%)
Apr 15, 2013 8.527 8.608 8.236 8.325 216,247 -0.28(-3.30%)
Apr 12, 2013 8.803 8.892 8.568 8.608 209,253 -0.26(-2.93%)
Apr 11, 2013 8.722 8.875 8.714 8.868 379,405 +0.11(+1.30%)
Apr 10, 2013 8.454 8.754 8.414 8.754 212,430 +0.35(+4.15%)
Apr 09, 2013 8.600 8.633 8.406 8.406 129,862 -0.16(-1.89%)
Apr 08, 2013 8.552 8.576 8.422 8.568 125,233 +0.06(+0.76%)
Apr 05, 2013 8.503 8.625 8.446 8.503 154,002 -0.16(-1.87%)
Apr 04, 2013 8.657 8.681 8.511 8.665 198,004 +0.00(+0.00%)
Apr 03, 2013 8.925 8.925 8.608 8.665 175,039 -0.21(-2.37%)
Apr 02, 2013 9.151 9.151 8.811 8.876 143,230 -0.19(-2.14%)
Apr 01, 2013 9.151 9.208 8.973 9.070 326,066 -0.12(-1.32%)
Mar 28, 2013 9.273 9.306 9.176 9.192 101,964 -0.06(-0.61%)
Mar 27, 2013 9.176 9.378 9.062 9.249 116,521 -0.01(-0.09%)
Mar 26, 2013 9.208 9.257 9.127 9.257 107,981 +0.07(+0.79%)
Mar 25, 2013 9.151 9.208 8.989 9.184 100,224 +0.09(+0.98%)
Mar 22, 2013 9.062 9.119 9.038 9.095 107,627 +0.05(+0.54%)
Mar 21, 2013 9.151 9.216 8.973 9.046 131,422 -0.16(-1.76%)
Mar 20, 2013 9.208 9.241 9.127 9.208 91,622 +0.02(+0.26%)
Mar 19, 2013 9.127 9.200 9.022 9.184 199,076 +0.10(+1.07%)
Mar 18, 2013 9.135 9.151 8.997 9.087 272,905 -0.12(-1.32%)
Mar 15, 2013 9.127 9.224 9.038 9.208 423,129 +0.15(+1.70%)
Mar 14, 2013 8.860 9.054 8.835 9.054 169,127 +0.19(+2.20%)
Mar 13, 2013 8.852 8.908 8.738 8.860 89,491 +0.04(+0.46%)
Mar 12, 2013 9.046 9.046 8.811 8.819 140,873 -0.24(-2.68%)
Mar 11, 2013 9.022 9.087 9.014 9.062 94,478 -0.01(-0.09%)
Mar 08, 2013 9.079 9.119 8.965 9.070 117,066 +0.09(+0.99%)
Mar 07, 2013 8.819 8.997 8.795 8.981 416,619 +0.15(+1.65%)
Mar 06, 2013 8.779 8.908 8.779 8.835 141,728 +0.05(+0.55%)
Mar 05, 2013 8.835 8.933 8.766 8.787 316,880 -0.01(-0.09%)
Mar 04, 2013 8.762 8.868 8.673 8.795 211,791 +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.