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

United Comm Banks (NQ: UCBI )

24.58 -0.54 (-2.15%)
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 (%)
May 31, 2012 6.493 6.744 6.379 6.671 200,587 +0.20(+3.13%)
May 30, 2012 6.671 6.704 6.468 6.468 108,341 -0.28(-4.09%)
May 29, 2012 6.963 6.963 6.720 6.744 94,644 -0.12(-1.77%)
May 25, 2012 6.955 7.003 6.849 6.866 74,860 -0.09(-1.28%)
May 24, 2012 6.866 6.955 6.695 6.955 123,434 +0.10(+1.42%)
May 23, 2012 6.736 6.882 6.582 6.858 79,846 +0.07(+1.08%)
May 22, 2012 6.890 7.036 6.704 6.785 136,937 -0.11(-1.53%)
May 21, 2012 6.858 6.987 6.817 6.890 106,489 +0.08(+1.19%)
May 18, 2012 6.841 6.922 6.744 6.809 215,805 -0.04(-0.59%)
May 17, 2012 6.979 6.979 6.695 6.849 182,714 -0.15(-2.09%)
May 16, 2012 7.076 7.210 6.979 6.995 63,073 -0.06(-0.80%)
May 15, 2012 6.979 7.109 6.922 7.052 117,124 +0.06(+0.81%)
May 14, 2012 7.101 7.141 6.995 6.995 75,453 -0.22(-3.03%)
May 11, 2012 7.311 7.384 7.157 7.214 103,260 -0.14(-1.87%)
May 10, 2012 7.287 7.401 7.239 7.352 72,531 +0.13(+1.80%)
May 09, 2012 7.263 7.328 7.053 7.222 170,234 -0.10(-1.33%)
May 08, 2012 7.295 7.417 7.206 7.320 168,037 -0.06(-0.88%)
May 07, 2012 7.247 7.506 7.247 7.384 134,271 +0.12(+1.67%)
May 04, 2012 7.344 7.344 7.182 7.263 132,483 -0.12(-1.65%)
May 03, 2012 7.457 7.457 7.279 7.384 163,397 -0.06(-0.87%)
May 02, 2012 7.449 7.490 7.320 7.449 119,354 -0.07(-0.97%)
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.