Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Comm Banks (NQ: UCBI )

27.83 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 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 6.364 6.611 6.253 6.539 204,637 +0.20(+3.13%)
May 30, 2012 6.539 6.571 6.340 6.340 110,528 -0.27(-4.09%)
May 29, 2012 6.825 6.825 6.587 6.611 96,554 -0.12(-1.77%)
May 25, 2012 6.817 6.865 6.714 6.730 76,372 -0.09(-1.28%)
May 24, 2012 6.730 6.817 6.563 6.817 125,926 +0.10(+1.42%)
May 23, 2012 6.603 6.746 6.452 6.722 81,458 +0.07(+1.08%)
May 22, 2012 6.754 6.897 6.571 6.650 139,701 -0.10(-1.53%)
May 21, 2012 6.722 6.849 6.682 6.754 108,639 +0.08(+1.19%)
May 18, 2012 6.706 6.785 6.611 6.674 220,161 -0.04(-0.59%)
May 17, 2012 6.841 6.841 6.563 6.714 186,402 -0.14(-2.09%)
May 16, 2012 6.936 7.067 6.841 6.857 64,346 -0.06(-0.80%)
May 15, 2012 6.841 6.968 6.785 6.913 119,488 +0.06(+0.81%)
May 14, 2012 6.960 7.000 6.857 6.857 76,976 -0.21(-3.03%)
May 11, 2012 7.167 7.238 7.016 7.071 105,344 -0.14(-1.87%)
May 10, 2012 7.143 7.254 7.095 7.207 73,995 +0.13(+1.80%)
May 09, 2012 7.119 7.183 6.913 7.079 173,670 -0.10(-1.33%)
May 08, 2012 7.151 7.270 7.063 7.175 171,429 -0.06(-0.88%)
May 07, 2012 7.103 7.357 7.103 7.238 136,981 +0.12(+1.67%)
May 04, 2012 7.199 7.199 7.040 7.119 135,158 -0.12(-1.65%)
May 03, 2012 7.310 7.310 7.135 7.238 166,695 -0.06(-0.87%)
May 02, 2012 7.302 7.342 7.175 7.302 121,764 -0.07(-0.97%)
May 01, 2012 7.477 7.723 7.365 7.373 570,963 -0.10(-1.38%)
Apr 30, 2012 7.580 7.644 7.469 7.477 134,362 -0.09(-1.16%)
Apr 27, 2012 7.254 7.564 7.063 7.564 128,204 +0.36(+4.96%)
Apr 26, 2012 7.357 7.429 7.151 7.207 167,074 -0.14(-1.95%)
Apr 25, 2012 7.365 7.477 7.286 7.350 193,964 +0.06(+0.87%)
Apr 24, 2012 7.167 7.286 7.151 7.286 123,708 +0.11(+1.55%)
Apr 23, 2012 7.214 7.357 7.127 7.175 263,499 -0.18(-2.48%)
Apr 20, 2012 7.199 7.477 7.151 7.357 282,410 +0.25(+3.46%)
Apr 19, 2012 7.119 7.207 6.968 7.111 231,689 +0.03(+0.45%)
Apr 18, 2012 7.103 7.144 6.920 7.079 175,320 -0.09(-1.22%)
Apr 17, 2012 6.928 7.270 6.928 7.167 174,272 +0.29(+4.16%)
Apr 16, 2012 6.706 6.881 6.579 6.881 162,619 +0.21(+3.22%)
Apr 13, 2012 7.000 7.000 6.658 6.666 119,393 -0.37(-5.30%)
Apr 12, 2012 6.992 7.079 6.960 7.040 126,622 +0.10(+1.37%)
Apr 11, 2012 6.889 7.000 6.865 6.944 163,271 +0.10(+1.39%)
Apr 10, 2012 7.151 7.151 6.809 6.849 168,562 -0.32(-4.43%)
Apr 09, 2012 7.183 7.254 7.071 7.167 132,992 -0.19(-2.59%)
Apr 05, 2012 7.413 7.516 7.342 7.357 67,562 -0.11(-1.49%)
Apr 04, 2012 7.516 7.532 7.365 7.469 108,395 -0.17(-2.19%)
Apr 03, 2012 7.723 7.723 7.548 7.636 158,546 -0.11(-1.44%)
Apr 02, 2012 7.691 7.763 7.556 7.747 232,928 +0.00(+0.00%)
Mar 30, 2012 8.001 8.001 7.747 7.747 73,847 -0.16(-2.01%)
Mar 29, 2012 7.922 7.969 7.667 7.906 91,953 -0.10(-1.19%)
Mar 28, 2012 7.937 8.041 7.874 8.001 96,613 +0.08(+1.00%)
Mar 27, 2012 8.160 8.184 7.922 7.922 89,365 -0.23(-2.83%)
Mar 26, 2012 7.914 8.184 7.866 8.152 156,005 +0.35(+4.48%)
Mar 23, 2012 7.659 7.818 7.572 7.802 102,422 +0.14(+1.76%)
Mar 22, 2012 7.731 7.810 7.548 7.667 119,744 -0.17(-2.13%)
Mar 21, 2012 7.834 7.894 7.779 7.834 142,373 +0.04(+0.51%)
Mar 20, 2012 7.493 7.930 7.493 7.794 229,024 +0.21(+2.72%)
Mar 19, 2012 7.270 7.659 7.167 7.588 184,059 +0.30(+4.14%)
Mar 16, 2012 7.461 7.477 7.238 7.286 322,917 -0.14(-1.93%)
Mar 15, 2012 7.207 7.429 7.119 7.429 133,749 +0.24(+3.31%)
Mar 14, 2012 7.246 7.350 7.071 7.191 117,638 -0.10(-1.42%)
Mar 13, 2012 7.437 7.437 7.183 7.294 274,691 -0.05(-0.65%)
Mar 12, 2012 7.199 7.508 7.071 7.342 341,024 +0.13(+1.76%)
Mar 09, 2012 7.063 7.466 7.063 7.214 176,424 +0.14(+1.91%)
Mar 08, 2012 6.936 7.103 6.801 7.079 106,077 +0.21(+3.01%)
Mar 07, 2012 6.913 6.992 6.841 6.873 173,110 +0.01(+0.12%)
Mar 06, 2012 6.881 6.992 6.777 6.865 174,705 -0.11(-1.59%)
Mar 05, 2012 6.825 7.071 6.754 6.976 90,994 +0.12(+1.74%)
Mar 02, 2012 6.952 7.024 6.817 6.857 275,749 -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.