Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Comm Banks (NQ: UCBI )

25.66 +0.29 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2011 8.916 9.111 8.876 9.079 173,264 +0.22(+2.47%)
Jul 29, 2011 8.884 8.997 8.730 8.860 107,153 +0.09(+1.02%)
Jul 28, 2011 8.471 8.916 8.471 8.771 145,957 +0.22(+2.56%)
Jul 27, 2011 8.398 8.560 8.219 8.552 246,860 +0.10(+1.15%)
Jul 26, 2011 8.503 8.544 8.349 8.454 64,532 -0.11(-1.23%)
Jul 25, 2011 8.681 8.698 8.414 8.560 62,014 -0.26(-2.94%)
Jul 22, 2011 8.811 8.835 8.738 8.819 87,802 +0.04(+0.46%)
Jul 21, 2011 8.916 8.916 8.714 8.779 126,633 -0.06(-0.64%)
Jul 20, 2011 8.333 8.916 8.308 8.835 132,305 +0.51(+6.13%)
Jul 19, 2011 8.673 8.852 8.187 8.325 98,584 -0.21(-2.47%)
Jul 18, 2011 8.835 8.916 8.422 8.535 182,795 -0.24(-2.77%)
Jul 15, 2011 8.779 9.054 8.487 8.779 140,682 +0.24(+2.75%)
Jul 14, 2011 8.933 8.933 8.462 8.544 81,903 -0.33(-3.74%)
Jul 13, 2011 8.787 9.079 8.673 8.876 202,472 +0.15(+1.77%)
Jul 12, 2011 8.454 8.933 8.065 8.722 94,723 +0.20(+2.38%)
Jul 11, 2011 8.989 9.087 8.390 8.519 148,294 -0.56(-6.16%)
Jul 08, 2011 8.900 9.184 8.900 9.079 91,173 +0.09(+0.99%)
Jul 07, 2011 8.544 9.168 8.544 8.989 145,645 +0.19(+2.12%)
Jul 06, 2011 8.487 8.835 8.308 8.803 106,170 +0.28(+3.33%)
Jul 05, 2011 8.576 8.698 8.406 8.519 85,151 -0.03(-0.38%)
Jul 01, 2011 8.560 8.665 8.106 8.552 82,895 -0.01(-0.09%)
Jun 30, 2011 8.268 8.653 8.260 8.560 96,972 +0.28(+3.43%)
Jun 29, 2011 8.284 8.398 8.187 8.276 158,105 +0.02(+0.29%)
Jun 28, 2011 8.163 8.268 8.106 8.252 85,854 +0.13(+1.60%)
Jun 27, 2011 8.106 8.195 8.033 8.122 193,137 +0.06(+0.80%)
Jun 24, 2011 8.203 8.308 8.056 8.057 451,995 -0.05(-0.60%)
Jun 23, 2011 8.106 8.171 8.033 8.106 153,021 -0.11(-1.28%)
Jun 22, 2011 8.317 8.430 8.089 8.211 134,642 -0.11(-1.27%)
Jun 21, 2011 8.365 8.795 8.308 8.317 60,830 +0.01(+0.10%)
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.