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 (%)
May 31, 2012 6.506 6.758 6.393 6.685 200,172 +0.20(+3.13%)
May 30, 2012 6.685 6.717 6.482 6.482 108,117 -0.28(-4.09%)
May 29, 2012 6.977 6.977 6.734 6.758 94,448 -0.12(-1.77%)
May 25, 2012 6.969 7.018 6.864 6.880 74,705 -0.09(-1.28%)
May 24, 2012 6.880 6.969 6.709 6.969 123,178 +0.10(+1.42%)
May 23, 2012 6.750 6.896 6.596 6.872 79,680 +0.07(+1.08%)
May 22, 2012 6.904 7.050 6.717 6.799 136,653 -0.11(-1.53%)
May 21, 2012 6.872 7.002 6.831 6.904 106,269 +0.08(+1.19%)
May 18, 2012 6.856 6.937 6.758 6.823 215,357 -0.04(-0.59%)
May 17, 2012 6.994 6.994 6.709 6.864 182,335 -0.15(-2.09%)
May 16, 2012 7.091 7.225 6.994 7.010 62,942 -0.06(-0.80%)
May 15, 2012 6.994 7.124 6.937 7.067 116,881 +0.06(+0.81%)
May 14, 2012 7.115 7.156 7.010 7.010 75,296 -0.22(-3.03%)
May 11, 2012 7.327 7.400 7.172 7.229 103,046 -0.14(-1.87%)
May 10, 2012 7.302 7.416 7.254 7.367 72,381 +0.13(+1.80%)
May 09, 2012 7.278 7.343 7.068 7.237 169,881 -0.10(-1.33%)
May 08, 2012 7.310 7.432 7.221 7.335 167,688 -0.06(-0.88%)
May 07, 2012 7.262 7.522 7.262 7.400 133,993 +0.12(+1.67%)
May 04, 2012 7.359 7.359 7.197 7.278 132,209 -0.12(-1.65%)
May 03, 2012 7.473 7.473 7.294 7.400 163,058 -0.06(-0.87%)
May 02, 2012 7.465 7.505 7.335 7.465 119,107 -0.07(-0.97%)
May 01, 2012 7.643 7.895 7.530 7.538 558,505 -0.11(-1.38%)
Apr 30, 2012 7.749 7.814 7.635 7.643 131,431 -0.09(-1.16%)
Apr 27, 2012 7.416 7.733 7.221 7.733 125,407 +0.37(+4.96%)
Apr 26, 2012 7.522 7.595 7.310 7.367 163,429 -0.15(-1.95%)
Apr 25, 2012 7.530 7.643 7.448 7.513 189,732 +0.06(+0.87%)
Apr 24, 2012 7.327 7.448 7.310 7.448 121,009 +0.11(+1.55%)
Apr 23, 2012 7.375 7.522 7.286 7.335 257,750 -0.19(-2.48%)
Apr 20, 2012 7.359 7.643 7.310 7.522 276,248 +0.25(+3.46%)
Apr 19, 2012 7.278 7.367 7.124 7.270 226,633 +0.03(+0.45%)
Apr 18, 2012 7.262 7.303 7.075 7.237 171,495 -0.09(-1.22%)
Apr 17, 2012 7.083 7.432 7.083 7.327 170,469 +0.29(+4.16%)
Apr 16, 2012 6.856 7.034 6.726 7.034 159,070 +0.22(+3.22%)
Apr 13, 2012 7.156 7.156 6.807 6.815 116,788 -0.38(-5.30%)
Apr 12, 2012 7.148 7.237 7.116 7.197 123,859 +0.10(+1.37%)
Apr 11, 2012 7.042 7.156 7.018 7.099 159,708 +0.10(+1.39%)
Apr 10, 2012 7.310 7.310 6.961 7.002 164,884 -0.32(-4.43%)
Apr 09, 2012 7.343 7.416 7.229 7.327 130,090 -0.19(-2.59%)
Apr 05, 2012 7.578 7.684 7.505 7.522 66,087 -0.11(-1.49%)
Apr 04, 2012 7.684 7.700 7.530 7.635 106,030 -0.17(-2.19%)
Apr 03, 2012 7.895 7.895 7.717 7.806 155,087 -0.11(-1.44%)
Apr 02, 2012 7.863 7.936 7.725 7.920 227,846 +0.00(+0.00%)
Mar 30, 2012 8.180 8.180 7.920 7.920 72,236 -0.16(-2.01%)
Mar 29, 2012 8.098 8.147 7.838 8.082 89,947 -0.10(-1.19%)
Mar 28, 2012 8.115 8.220 8.050 8.180 94,505 +0.08(+1.00%)
Mar 27, 2012 8.342 8.366 8.098 8.098 87,415 -0.24(-2.83%)
Mar 26, 2012 8.090 8.366 8.041 8.334 152,601 +0.36(+4.48%)
Mar 23, 2012 7.830 7.993 7.741 7.976 100,187 +0.14(+1.76%)
Mar 22, 2012 7.903 7.985 7.717 7.838 117,131 -0.17(-2.13%)
Mar 21, 2012 8.009 8.070 7.952 8.009 139,267 +0.04(+0.51%)
Mar 20, 2012 7.660 8.106 7.660 7.968 224,027 +0.21(+2.72%)
Mar 19, 2012 7.432 7.830 7.327 7.757 180,043 +0.31(+4.14%)
Mar 16, 2012 7.627 7.643 7.400 7.448 315,871 -0.15(-1.93%)
Mar 15, 2012 7.367 7.595 7.278 7.595 130,831 +0.24(+3.31%)
Mar 14, 2012 7.408 7.513 7.229 7.351 115,071 -0.11(-1.42%)
Mar 13, 2012 7.603 7.603 7.343 7.457 268,697 -0.05(-0.65%)
Mar 12, 2012 7.359 7.676 7.229 7.505 333,583 +0.13(+1.76%)
Mar 09, 2012 7.221 7.633 7.221 7.375 172,575 +0.14(+1.91%)
Mar 08, 2012 7.091 7.262 6.953 7.237 103,762 +0.21(+3.01%)
Mar 07, 2012 7.067 7.148 6.994 7.026 169,333 +0.01(+0.12%)
Mar 06, 2012 7.034 7.148 6.929 7.018 170,893 -0.11(-1.59%)
Mar 05, 2012 6.977 7.229 6.904 7.132 89,008 +0.12(+1.74%)
Mar 02, 2012 7.107 7.180 6.969 7.010 269,732 -0.09(-1.26%)
Mar 01, 2012 7.302 7.448 7.091 7.099 145,335 -0.19(-2.56%)
Feb 29, 2012 7.270 7.392 7.197 7.286 214,465 +0.03(+0.45%)
Feb 28, 2012 7.213 7.270 7.107 7.254 100,085 +0.06(+0.90%)
Feb 27, 2012 7.156 7.310 7.067 7.189 105,602 -0.05(-0.67%)
Feb 24, 2012 7.465 7.505 7.180 7.237 88,024 -0.24(-3.26%)
Feb 23, 2012 7.172 7.481 7.148 7.481 118,345 +0.34(+4.78%)
Feb 22, 2012 7.302 7.359 7.132 7.140 87,264 -0.20(-2.77%)
Feb 21, 2012 7.489 7.538 7.294 7.343 74,362 -0.14(-1.85%)
Feb 17, 2012 7.546 7.554 7.400 7.481 70,805 -0.05(-0.65%)
Feb 16, 2012 7.042 7.530 7.042 7.530 104,447 +0.50(+7.17%)
Feb 15, 2012 7.270 7.270 7.018 7.026 139,721 -0.19(-2.70%)
Feb 14, 2012 7.319 7.335 7.132 7.221 180,759 -0.12(-1.66%)
Feb 13, 2012 7.302 7.416 7.237 7.343 144,190 +0.13(+1.80%)
Feb 10, 2012 7.278 7.392 7.189 7.213 146,467 -0.16(-2.20%)
Feb 09, 2012 7.465 7.465 7.310 7.375 62,923 -0.06(-0.77%)
Feb 08, 2012 7.432 7.513 7.132 7.432 284,778 +0.03(+0.44%)
Feb 07, 2012 7.408 7.546 7.335 7.400 191,263 -0.02(-0.33%)
Feb 06, 2012 7.343 7.440 7.107 7.424 161,337 +0.02(+0.33%)
Feb 03, 2012 6.839 7.473 6.839 7.400 227,376 +0.69(+10.29%)
Feb 02, 2012 6.482 6.774 6.336 6.709 149,596 +0.24(+3.77%)
Feb 01, 2012 6.206 6.522 6.108 6.466 316,204 +0.30(+4.87%)
Jan 31, 2012 6.092 6.287 5.962 6.165 263,962 +0.10(+1.61%)
Jan 30, 2012 6.011 6.108 5.921 6.068 141,877 +0.00(+0.00%)
Jan 27, 2012 5.726 6.084 5.718 6.068 171,325 +0.29(+5.06%)
Jan 26, 2012 5.995 6.003 5.613 5.775 225,626 -0.20(-3.40%)
Jan 25, 2012 5.743 5.986 5.678 5.978 140,043 +0.24(+4.10%)
Jan 24, 2012 5.637 5.767 5.605 5.743 109,999 +0.06(+1.14%)
Jan 23, 2012 5.670 5.726 5.645 5.678 83,322 -0.01(-0.14%)
Jan 20, 2012 5.637 5.733 5.601 5.686 110,410 +0.03(+0.57%)
Jan 19, 2012 5.751 5.751 5.605 5.653 86,939 -0.10(-1.70%)
Jan 18, 2012 5.637 5.775 5.637 5.751 148,145 +0.13(+2.31%)
Jan 17, 2012 5.775 5.848 5.588 5.621 162,459 -0.12(-2.12%)
Jan 13, 2012 5.662 5.775 5.515 5.743 194,251 -0.02(-0.28%)
Jan 12, 2012 5.507 5.775 5.418 5.759 151,843 +0.29(+5.35%)
Jan 11, 2012 5.337 5.548 5.304 5.467 415,757 +0.11(+1.97%)
Jan 10, 2012 5.345 5.458 5.199 5.361 595,038 +0.14(+2.64%)
Jan 09, 2012 5.288 5.337 5.174 5.223 214,865 -0.05(-0.92%)
Jan 06, 2012 5.832 5.832 5.199 5.272 508,131 -0.61(-10.36%)
Jan 05, 2012 5.816 5.978 5.678 5.881 166,728 +0.04(+0.70%)
Jan 04, 2012 5.808 5.897 5.775 5.840 138,626 +0.16(+2.86%)
Dec 30, 2011 5.629 5.726 5.532 5.678 132,977 +0.05(+0.87%)
Dec 29, 2011 5.556 5.662 5.507 5.629 113,722 +0.09(+1.61%)
Dec 28, 2011 5.694 5.743 5.499 5.540 103,387 -0.16(-2.85%)
Dec 27, 2011 5.670 5.751 5.580 5.702 110,481 -0.01(-0.14%)
Dec 23, 2011 5.735 5.743 5.653 5.710 82,355 +0.17(+3.08%)
Dec 21, 2011 5.393 5.540 5.280 5.540 97,363 +0.15(+2.71%)
Dec 20, 2011 5.345 5.442 5.345 5.393 237,454 +0.19(+3.59%)
Dec 19, 2011 5.410 5.475 5.199 5.207 506,822 -0.18(-3.32%)
Dec 16, 2011 5.515 5.515 5.308 5.385 528,206 -0.08(-1.49%)
Dec 15, 2011 5.410 5.515 5.378 5.467 272,285 +0.17(+3.22%)
Dec 14, 2011 5.069 5.296 5.069 5.296 193,086 +0.15(+3.00%)
Dec 13, 2011 5.369 5.369 5.077 5.142 160,293 -0.20(-3.80%)
Dec 12, 2011 5.247 5.369 5.199 5.345 117,743 +0.00(+0.00%)
Dec 09, 2011 5.288 5.377 5.247 5.345 202,305 +0.10(+1.86%)
Dec 08, 2011 5.678 5.678 5.223 5.247 198,622 -0.51(-8.89%)
Dec 07, 2011 5.653 5.808 5.483 5.759 155,728 +0.06(+1.00%)
Dec 06, 2011 5.848 5.848 5.686 5.702 131,759 -0.16(-2.77%)
Dec 05, 2011 5.889 5.938 5.735 5.865 220,074 +0.10(+1.69%)
Dec 02, 2011 5.791 5.832 5.678 5.767 254,625 +0.08(+1.43%)
Dec 01, 2011 5.653 5.735 5.467 5.686 412,373 +0.03(+0.57%)
Nov 30, 2011 5.540 5.767 5.337 5.653 590,388 +0.37(+7.08%)
Nov 29, 2011 5.304 5.418 5.223 5.280 130,262 -0.05(-0.91%)
Nov 28, 2011 5.320 5.532 5.223 5.328 213,346 +0.23(+4.46%)
Nov 25, 2011 5.101 5.250 5.052 5.101 81,563 -0.02(-0.32%)
Nov 23, 2011 5.361 5.369 5.093 5.117 230,953 -0.30(-5.55%)
Nov 22, 2011 5.491 5.605 5.345 5.418 100,958 -0.06(-1.04%)
Nov 21, 2011 5.418 5.548 5.385 5.475 165,920 -0.07(-1.32%)
Nov 18, 2011 5.532 5.556 5.353 5.548 181,649 +0.03(+0.59%)
Nov 17, 2011 5.515 5.710 5.483 5.515 138,725 +0.00(+0.00%)
Nov 16, 2011 5.637 5.824 5.483 5.515 244,972 -0.21(-3.69%)
Nov 15, 2011 5.580 5.751 5.540 5.726 200,840 +0.11(+2.03%)
Nov 14, 2011 5.808 5.840 5.580 5.613 261,477 -0.24(-4.16%)
Nov 11, 2011 5.913 5.954 5.816 5.856 198,261 -0.02(-0.28%)
Nov 10, 2011 5.718 5.889 5.718 5.873 238,621 +0.28(+4.93%)
Nov 09, 2011 5.718 5.808 5.588 5.597 369,284 -0.28(-4.83%)
Nov 08, 2011 5.954 5.954 5.726 5.881 281,882 -0.01(-0.14%)
Nov 07, 2011 5.726 5.938 5.670 5.889 279,531 +0.15(+2.55%)
Nov 04, 2011 5.775 5.856 5.694 5.743 195,092 -0.14(-2.35%)
Nov 03, 2011 6.011 6.060 5.678 5.881 467,104 -0.01(-0.14%)
Nov 02, 2011 5.889 6.051 5.726 5.889 284,281 +0.12(+2.11%)
Nov 01, 2011 5.759 5.995 5.597 5.767 455,806 -0.24(-3.92%)
Oct 31, 2011 6.295 6.295 5.995 6.003 239,449 -0.44(-6.81%)
Oct 28, 2011 6.652 6.661 6.364 6.441 308,281 -0.22(-3.29%)
Oct 27, 2011 6.466 6.856 6.263 6.661 662,578 -0.04(-0.61%)
Oct 26, 2011 6.466 6.847 6.271 6.701 348,032 +0.36(+5.63%)
Oct 25, 2011 6.393 6.393 6.173 6.344 203,252 -0.10(-1.51%)
Oct 24, 2011 6.060 6.466 5.905 6.441 254,947 +0.44(+7.31%)
Oct 21, 2011 6.116 6.133 5.848 6.003 293,172 +0.03(+0.54%)
Oct 20, 2011 6.116 6.141 5.767 5.970 273,093 -0.12(-2.00%)
Oct 19, 2011 6.100 6.267 6.011 6.092 146,836 -0.04(-0.66%)
Oct 18, 2011 6.011 6.181 5.905 6.133 502,421 +0.17(+2.86%)
Oct 17, 2011 6.254 6.441 5.946 5.962 195,996 -0.37(-5.90%)
Oct 14, 2011 6.563 6.563 6.165 6.336 234,876 -0.13(-2.01%)
Oct 13, 2011 6.506 6.531 6.352 6.466 166,082 -0.03(-0.50%)
Oct 12, 2011 6.839 6.929 6.409 6.498 399,039 -0.65(-9.09%)
Oct 11, 2011 6.929 7.229 6.839 7.148 161,194 +0.12(+1.73%)
Oct 10, 2011 6.669 7.034 6.547 7.026 228,977 +0.52(+7.99%)
Oct 07, 2011 7.067 7.075 6.458 6.506 196,115 -0.54(-7.61%)
Oct 06, 2011 6.937 7.059 6.766 7.042 279,055 +0.15(+2.12%)
Oct 05, 2011 6.766 6.921 6.628 6.896 205,358 +0.14(+2.04%)
Oct 04, 2011 6.084 6.872 5.978 6.758 311,807 +0.54(+8.76%)
Oct 03, 2011 6.782 7.148 6.206 6.214 343,528 -0.68(-9.89%)
Sep 30, 2011 6.823 6.969 6.661 6.896 514,877 -0.09(-1.28%)
Sep 29, 2011 6.961 7.180 6.596 6.985 231,665 +0.24(+3.61%)
Sep 28, 2011 7.416 7.473 6.734 6.742 263,142 -0.66(-8.89%)
Sep 27, 2011 7.278 7.708 7.245 7.400 204,002 +0.29(+4.11%)
Sep 26, 2011 6.807 7.124 6.750 7.107 195,422 +0.37(+5.42%)
Sep 23, 2011 6.677 6.831 6.466 6.742 187,324 +0.06(+0.85%)
Sep 22, 2011 6.531 6.985 6.230 6.685 387,422 -0.19(-2.83%)
Sep 21, 2011 7.294 7.505 6.856 6.880 233,584 -0.44(-5.99%)
Sep 20, 2011 7.489 7.619 7.310 7.319 189,170 -0.16(-2.17%)
Sep 19, 2011 7.944 8.033 7.400 7.481 273,506 -0.65(-7.99%)
Sep 16, 2011 8.334 8.334 8.033 8.131 458,501 -0.19(-2.25%)
Sep 15, 2011 8.196 8.326 8.001 8.318 145,001 +0.22(+2.71%)
Sep 14, 2011 7.960 8.236 7.765 8.098 158,007 +0.25(+3.21%)
Sep 13, 2011 7.846 8.245 7.749 7.846 263,104 +0.01(+0.10%)
Sep 12, 2011 7.457 7.904 7.457 7.838 176,311 +0.23(+2.99%)
Sep 09, 2011 7.790 7.863 7.538 7.611 223,452 -0.27(-3.40%)
Sep 08, 2011 8.245 8.309 7.757 7.879 154,294 -0.47(-5.64%)
Sep 07, 2011 8.074 8.431 7.993 8.350 305,634 +0.41(+5.11%)
Sep 06, 2011 7.684 7.991 7.635 7.944 302,799 -0.05(-0.61%)
Sep 02, 2011 7.993 8.123 7.684 7.993 505,943 -0.22(-2.67%)
Sep 01, 2011 8.391 8.464 8.033 8.212 612,241 -0.18(-2.13%)
Aug 31, 2011 8.399 8.545 7.595 8.391 2,549,134 +0.03(+0.39%)
Aug 30, 2011 8.326 8.512 8.188 8.358 319,948 -0.02(-0.19%)
Aug 29, 2011 7.530 8.480 7.530 8.374 478,701 +0.90(+12.07%)
Aug 26, 2011 7.473 7.660 7.367 7.473 198,098 -0.05(-0.65%)
Aug 25, 2011 7.822 7.976 7.448 7.522 151,297 -0.24(-3.04%)
Aug 24, 2011 7.684 8.123 7.595 7.757 296,692 +0.07(+0.95%)
Aug 23, 2011 7.262 7.717 7.099 7.684 218,819 +0.45(+6.29%)
Aug 22, 2011 7.505 7.570 7.197 7.229 234,328 -0.11(-1.55%)
Aug 19, 2011 7.205 7.424 7.010 7.343 272,338 +0.07(+0.95%)
Aug 18, 2011 7.855 7.855 7.140 7.274 381,594 -0.68(-8.53%)
Aug 17, 2011 7.570 8.050 7.522 7.952 188,679 +0.43(+5.72%)
Aug 16, 2011 7.643 7.903 7.343 7.522 284,869 -0.24(-3.14%)
Aug 15, 2011 7.643 7.773 7.440 7.765 184,904 +0.20(+2.69%)
Aug 12, 2011 7.668 7.717 7.383 7.562 275,892 -0.07(-0.96%)
Aug 11, 2011 7.335 7.790 7.335 7.635 202,487 +0.31(+4.21%)
Aug 10, 2011 7.920 7.936 7.319 7.327 317,386 -0.89(-10.87%)
Aug 09, 2011 7.448 8.220 7.180 8.220 421,499 +0.87(+11.82%)
Aug 08, 2011 7.838 8.171 7.002 7.351 509,756 -0.85(-10.40%)
Aug 05, 2011 8.358 8.610 8.131 8.204 235,960 -0.12(-1.46%)
Aug 04, 2011 8.545 8.919 8.326 8.326 205,270 -0.45(-5.09%)
Aug 03, 2011 9.016 9.016 8.643 8.772 191,961 -0.24(-2.61%)
Aug 02, 2011 8.943 9.097 8.805 9.008 184,320 -0.09(-0.98%)
Aug 01, 2011 8.935 9.130 8.894 9.097 172,905 +0.22(+2.47%)
Jul 29, 2011 8.902 9.016 8.748 8.878 106,931 +0.09(+1.02%)
Jul 28, 2011 8.488 8.935 8.488 8.789 145,655 +0.22(+2.56%)
Jul 27, 2011 8.415 8.578 8.236 8.569 246,349 +0.10(+1.15%)
Jul 26, 2011 8.521 8.561 8.366 8.472 64,398 -0.11(-1.23%)
Jul 25, 2011 8.699 8.717 8.431 8.578 61,886 -0.26(-2.94%)
Jul 22, 2011 8.829 8.854 8.756 8.837 87,620 +0.04(+0.46%)
Jul 21, 2011 8.935 8.935 8.732 8.797 126,371 -0.06(-0.64%)
Jul 20, 2011 8.350 8.935 8.326 8.854 132,031 +0.51(+6.13%)
Jul 19, 2011 8.691 8.870 8.204 8.342 98,380 -0.21(-2.47%)
Jul 18, 2011 8.854 8.935 8.440 8.553 182,416 -0.24(-2.77%)
Jul 15, 2011 8.797 9.073 8.504 8.797 140,391 +0.24(+2.75%)
Jul 14, 2011 8.951 8.951 8.480 8.561 81,734 -0.33(-3.74%)
Jul 13, 2011 8.805 9.097 8.691 8.894 202,053 +0.15(+1.77%)
Jul 12, 2011 8.472 8.951 8.082 8.740 94,526 +0.20(+2.38%)
Jul 11, 2011 9.008 9.106 8.407 8.537 147,987 -0.56(-6.16%)
Jul 08, 2011 8.919 9.203 8.919 9.097 90,984 +0.09(+0.99%)
Jul 07, 2011 8.561 9.187 8.561 9.008 145,343 +0.19(+2.12%)
Jul 06, 2011 8.504 8.854 8.326 8.821 105,950 +0.28(+3.33%)
Jul 05, 2011 8.594 8.716 8.423 8.537 84,974 -0.03(-0.38%)
Jul 01, 2011 8.578 8.683 8.123 8.569 82,724 -0.01(-0.09%)
Jun 30, 2011 8.285 8.671 8.277 8.578 96,771 +0.28(+3.43%)
Jun 29, 2011 8.301 8.415 8.204 8.293 157,778 +0.02(+0.29%)
Jun 28, 2011 8.180 8.285 8.123 8.269 85,676 +0.13(+1.60%)
Jun 27, 2011 8.123 8.212 8.050 8.139 192,737 +0.06(+0.80%)
Jun 24, 2011 8.220 8.326 8.073 8.074 451,058 -0.05(-0.60%)
Jun 23, 2011 8.123 8.188 8.050 8.123 152,704 -0.11(-1.28%)
Jun 22, 2011 8.334 8.448 8.106 8.228 134,363 -0.11(-1.27%)
Jun 21, 2011 8.383 8.813 8.326 8.334 60,704 +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.