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, 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%)
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.