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

United Comm Banks (NQ: UCBI )

24.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2012 7.085 7.085 6.914 7.068 215,891 -0.02(-0.23%)
Oct 26, 2012 7.093 7.085 7.085 7.085 655,824 -0.02(-0.23%)
Oct 25, 2012 6.930 7.157 6.874 7.101 341,330 +0.23(+3.30%)
Oct 24, 2012 6.785 6.922 6.679 6.874 199,634 +0.12(+1.80%)
Oct 23, 2012 6.768 6.785 6.649 6.752 129,292 -0.01(-0.12%)
Oct 19, 2012 6.752 6.793 6.574 6.760 219,771 -0.02(-0.35%)
Oct 18, 2012 6.930 6.955 6.768 6.784 122,323 -0.16(-2.34%)
Oct 17, 2012 6.833 6.947 6.825 6.947 94,783 +0.11(+1.66%)
Oct 16, 2012 6.939 6.939 6.776 6.833 172,333 -0.03(-0.47%)
Oct 15, 2012 6.922 7.012 6.825 6.866 119,584 -0.03(-0.47%)
Oct 12, 2012 7.052 7.052 6.849 6.898 131,156 -0.18(-2.52%)
Oct 11, 2012 7.125 7.165 7.068 7.076 207,517 +0.00(+0.00%)
Oct 10, 2012 7.020 7.109 6.906 7.076 132,247 +0.05(+0.69%)
Oct 09, 2012 7.068 7.093 6.939 7.028 147,977 -0.06(-0.80%)
Oct 08, 2012 7.052 7.133 6.971 7.085 128,079 +0.00(+0.00%)
Oct 05, 2012 7.093 7.149 7.044 7.085 244,263 -0.01(-0.11%)
Oct 04, 2012 6.914 7.093 6.849 7.093 231,264 +0.19(+2.82%)
Oct 03, 2012 6.793 6.979 6.776 6.898 222,879 +0.10(+1.43%)
Oct 02, 2012 6.825 6.825 6.647 6.801 176,936 +0.02(+0.36%)
Oct 01, 2012 6.817 6.898 6.744 6.776 185,446 -0.02(-0.36%)
Sep 28, 2012 6.785 6.841 6.736 6.801 489,364 -0.04(-0.59%)
Sep 27, 2012 6.768 6.939 6.752 6.841 332,553 +0.11(+1.69%)
Sep 26, 2012 6.817 6.890 6.651 6.728 344,221 -0.07(-1.07%)
Sep 25, 2012 6.874 6.995 6.801 6.801 361,971 -0.04(-0.59%)
Sep 24, 2012 6.858 6.995 6.785 6.841 424,294 -0.02(-0.35%)
Sep 21, 2012 6.939 7.109 6.825 6.866 4,951,137 +0.00(+0.00%)
Sep 20, 2012 6.825 6.906 6.793 6.866 275,310 -0.02(-0.24%)
Sep 19, 2012 6.955 6.987 6.874 6.882 285,843 -0.04(-0.59%)
Sep 18, 2012 6.825 6.979 6.817 6.922 484,778 +0.02(+0.35%)
Sep 17, 2012 6.963 7.003 6.833 6.898 154,269 -0.11(-1.62%)
Sep 14, 2012 7.076 7.117 7.003 7.012 332,528 +0.00(+0.00%)
Sep 13, 2012 6.987 7.076 6.890 7.012 354,590 +0.02(+0.23%)
Sep 12, 2012 6.987 7.068 6.955 6.995 304,380 +0.01(+0.12%)
Sep 11, 2012 7.036 7.109 6.947 6.987 387,008 -0.06(-0.92%)
Sep 10, 2012 6.995 7.052 6.979 7.052 335,903 +0.03(+0.46%)
Sep 07, 2012 6.963 7.149 6.963 7.020 249,093 +0.10(+1.41%)
Sep 06, 2012 6.793 6.971 6.772 6.922 393,058 +0.18(+2.64%)
Sep 05, 2012 6.517 6.829 6.509 6.744 517,651 +0.26(+4.00%)
Sep 04, 2012 6.485 6.533 6.412 6.485 274,074 +0.02(+0.25%)
Aug 31, 2012 6.509 6.537 6.436 6.468 259,329 +0.02(+0.38%)
Aug 30, 2012 6.517 6.525 6.420 6.444 153,927 -0.10(-1.49%)
Aug 29, 2012 6.258 6.574 6.258 6.541 303,137 +0.41(+6.75%)
Aug 27, 2012 6.233 6.233 6.079 6.128 278,072 -0.05(-0.79%)
Aug 24, 2012 5.942 6.225 5.917 6.177 267,844 +0.20(+3.39%)
Aug 23, 2012 6.039 6.039 5.861 5.974 219,685 -0.08(-1.34%)
Aug 22, 2012 6.209 6.209 5.986 6.055 231,476 -0.15(-2.35%)
Aug 21, 2012 6.241 6.391 6.169 6.201 328,712 +0.01(+0.13%)
Aug 20, 2012 6.152 6.241 6.120 6.193 232,098 +0.00(+0.00%)
Aug 17, 2012 6.136 6.217 6.096 6.193 388,324 +0.03(+0.53%)
Aug 16, 2012 6.185 6.258 6.088 6.160 188,914 -0.02(-0.39%)
Aug 15, 2012 6.144 6.233 6.144 6.185 273,854 +0.02(+0.39%)
Aug 14, 2012 6.209 6.258 6.087 6.160 360,259 +0.02(+0.26%)
Aug 13, 2012 6.209 6.241 6.079 6.144 113,287 -0.06(-0.92%)
Aug 10, 2012 6.266 6.290 6.160 6.201 143,104 -0.05(-0.78%)
Aug 09, 2012 6.128 6.339 6.128 6.250 155,397 +0.10(+1.58%)
Aug 08, 2012 5.998 6.169 5.990 6.152 245,982 +0.10(+1.61%)
Aug 07, 2012 5.877 6.055 5.844 6.055 309,790 +0.21(+3.68%)
Aug 06, 2012 5.804 5.893 5.763 5.840 221,493 +0.04(+0.77%)
Aug 03, 2012 5.593 5.852 5.553 5.796 307,566 +0.34(+6.24%)
Aug 02, 2012 5.471 5.520 5.366 5.455 283,951 -0.02(-0.30%)
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.