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

United Comm Banks (NQ: UCBI )

24.18 -0.04 (-0.17%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 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 6.433 6.682 6.320 6.609 202,463 +0.20(+3.13%)
May 30, 2012 6.609 6.641 6.409 6.409 109,354 -0.27(-4.09%)
May 29, 2012 6.898 6.898 6.657 6.682 95,529 -0.12(-1.77%)
May 25, 2012 6.890 6.938 6.786 6.802 75,560 -0.09(-1.28%)
May 24, 2012 6.802 6.890 6.633 6.890 124,588 +0.10(+1.42%)
May 23, 2012 6.674 6.818 6.521 6.794 80,592 +0.07(+1.08%)
May 22, 2012 6.826 6.971 6.641 6.722 138,217 -0.10(-1.53%)
May 21, 2012 6.794 6.923 6.754 6.826 107,485 +0.08(+1.19%)
May 18, 2012 6.778 6.858 6.682 6.746 217,822 -0.04(-0.59%)
May 17, 2012 6.914 6.914 6.633 6.786 184,422 -0.14(-2.09%)
May 16, 2012 7.011 7.143 6.914 6.931 63,662 -0.06(-0.80%)
May 15, 2012 6.914 7.043 6.858 6.987 118,219 +0.06(+0.81%)
May 14, 2012 7.035 7.075 6.931 6.931 76,158 -0.22(-3.03%)
May 11, 2012 7.244 7.316 7.091 7.147 104,225 -0.14(-1.87%)
May 10, 2012 7.220 7.332 7.171 7.284 73,209 +0.13(+1.80%)
May 09, 2012 7.196 7.260 6.988 7.155 171,825 -0.10(-1.33%)
May 08, 2012 7.228 7.348 7.139 7.252 169,608 -0.06(-0.88%)
May 07, 2012 7.179 7.436 7.179 7.316 135,526 +0.12(+1.67%)
May 04, 2012 7.276 7.276 7.115 7.196 133,722 -0.12(-1.65%)
May 03, 2012 7.388 7.388 7.212 7.316 164,924 -0.06(-0.87%)
May 02, 2012 7.380 7.420 7.252 7.380 120,470 -0.07(-0.97%)
May 01, 2012 7.557 7.806 7.444 7.453 564,897 -0.10(-1.38%)
Apr 30, 2012 7.661 7.726 7.549 7.557 132,935 -0.09(-1.16%)
Apr 27, 2012 7.332 7.645 7.139 7.645 126,842 +0.36(+4.96%)
Apr 26, 2012 7.436 7.509 7.228 7.284 165,299 -0.14(-1.95%)
Apr 25, 2012 7.444 7.557 7.364 7.428 191,903 +0.06(+0.87%)
Apr 24, 2012 7.244 7.364 7.228 7.364 122,394 +0.11(+1.55%)
Apr 23, 2012 7.292 7.436 7.204 7.252 260,700 -0.18(-2.48%)
Apr 20, 2012 7.276 7.557 7.228 7.436 279,409 +0.25(+3.46%)
Apr 19, 2012 7.196 7.284 7.043 7.188 229,227 +0.03(+0.45%)
Apr 18, 2012 7.179 7.221 6.995 7.155 173,458 -0.09(-1.22%)
Apr 17, 2012 7.003 7.348 7.003 7.244 172,421 +0.29(+4.16%)
Apr 16, 2012 6.778 6.955 6.649 6.955 160,891 +0.22(+3.22%)
Apr 13, 2012 7.075 7.075 6.730 6.738 118,124 -0.38(-5.30%)
Apr 12, 2012 7.067 7.155 7.035 7.115 125,277 +0.10(+1.37%)
Apr 11, 2012 6.963 7.075 6.939 7.019 161,536 +0.10(+1.39%)
Apr 10, 2012 7.228 7.228 6.882 6.923 166,771 -0.32(-4.43%)
Apr 09, 2012 7.260 7.332 7.147 7.244 131,579 -0.19(-2.59%)
Apr 05, 2012 7.493 7.597 7.420 7.436 66,844 -0.11(-1.49%)
Apr 04, 2012 7.597 7.613 7.444 7.549 107,244 -0.17(-2.19%)
Apr 03, 2012 7.806 7.806 7.629 7.718 156,862 -0.11(-1.44%)
Apr 02, 2012 7.774 7.846 7.637 7.830 230,454 +0.00(+0.00%)
Mar 30, 2012 8.087 8.087 7.830 7.830 73,062 -0.16(-2.01%)
Mar 29, 2012 8.007 8.055 7.750 7.991 90,976 -0.10(-1.19%)
Mar 28, 2012 8.023 8.127 7.958 8.087 95,587 +0.08(+1.00%)
Mar 27, 2012 8.248 8.272 8.007 8.007 88,416 -0.23(-2.83%)
Mar 26, 2012 7.999 8.272 7.950 8.240 154,348 +0.35(+4.48%)
Mar 23, 2012 7.742 7.902 7.653 7.886 101,334 +0.14(+1.76%)
Mar 22, 2012 7.814 7.894 7.629 7.750 118,472 -0.17(-2.13%)
Mar 21, 2012 7.918 7.979 7.862 7.918 140,861 +0.04(+0.51%)
Mar 20, 2012 7.573 8.015 7.573 7.878 226,591 +0.21(+2.72%)
Mar 19, 2012 7.348 7.742 7.244 7.669 182,103 +0.31(+4.14%)
Mar 16, 2012 7.541 7.557 7.316 7.364 319,487 -0.14(-1.93%)
Mar 15, 2012 7.284 7.509 7.196 7.509 132,328 +0.24(+3.31%)
Mar 14, 2012 7.324 7.428 7.147 7.268 116,388 -0.10(-1.42%)
Mar 13, 2012 7.517 7.517 7.260 7.372 271,772 -0.05(-0.65%)
Mar 12, 2012 7.276 7.589 7.147 7.420 337,401 +0.13(+1.76%)
Mar 09, 2012 7.139 7.546 7.139 7.292 174,550 +0.14(+1.91%)
Mar 08, 2012 7.011 7.179 6.874 7.155 104,950 +0.21(+3.01%)
Mar 07, 2012 6.987 7.067 6.915 6.947 171,271 +0.01(+0.12%)
Mar 06, 2012 6.955 7.067 6.850 6.939 172,849 -0.11(-1.59%)
Mar 05, 2012 6.898 7.147 6.826 7.051 90,027 +0.12(+1.74%)
Mar 02, 2012 7.027 7.099 6.890 6.931 272,820 -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.