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

United Comm Banks (NQ: UCBI )

24.22 -0.61 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2013 9.621 9.733 9.460 9.516 259,492 -0.18(-1.90%)
May 30, 2013 9.484 9.830 9.444 9.701 247,111 +0.22(+2.37%)
May 29, 2013 9.444 9.557 9.428 9.476 197,773 -0.06(-0.59%)
May 28, 2013 9.460 9.613 9.396 9.533 151,323 +0.17(+1.80%)
May 24, 2013 9.203 9.372 9.179 9.364 0 +0.13(+1.39%)
May 23, 2013 9.147 9.267 9.139 9.235 0 +0.03(+0.35%)
May 22, 2013 9.316 9.420 9.203 9.203 0 -0.07(-0.78%)
May 21, 2013 9.308 9.316 9.211 9.276 0 -0.06(-0.60%)
May 20, 2013 9.300 9.444 9.239 9.332 0 -0.01(-0.09%)
May 17, 2013 9.276 9.348 9.211 9.340 0 +0.12(+1.31%)
May 16, 2013 9.219 9.356 9.002 9.219 103,319 -0.06(-0.61%)
May 15, 2013 9.107 9.300 9.027 9.276 0 +0.30(+3.31%)
May 13, 2013 8.938 9.035 8.850 8.978 0 +0.04(+0.45%)
May 10, 2013 8.978 8.978 8.874 8.938 0 +0.00(+0.00%)
May 09, 2013 9.002 9.067 8.906 8.938 0 -0.10(-1.15%)
May 08, 2013 8.946 9.043 8.842 9.043 0 +0.10(+1.08%)
May 07, 2013 8.802 8.946 8.754 8.946 0 +0.13(+1.46%)
May 06, 2013 8.762 8.866 8.754 8.818 0 +0.05(+0.55%)
May 03, 2013 8.786 8.818 8.737 8.770 0 +0.11(+1.30%)
May 02, 2013 8.633 8.673 8.537 8.657 0 +0.07(+0.84%)
May 01, 2013 8.745 8.826 8.585 8.585 308,918 -0.21(-2.37%)
Apr 30, 2013 8.754 8.834 8.746 8.794 0 +0.01(+0.09%)
Apr 29, 2013 8.697 8.786 8.617 8.786 62,218 +0.16(+1.86%)
Apr 26, 2013 9.083 9.155 8.505 8.625 258,171 -0.09(-1.01%)
Apr 25, 2013 8.842 8.906 8.705 8.713 126,876 -0.14(-1.63%)
Apr 24, 2013 8.641 8.866 8.577 8.858 118,352 +0.18(+2.13%)
Apr 23, 2013 8.617 8.770 8.561 8.673 152,892 +0.14(+1.69%)
Apr 22, 2013 8.432 8.553 8.167 8.529 141,168 +0.08(+0.95%)
Apr 19, 2013 8.344 8.489 8.248 8.448 119,823 +0.10(+1.15%)
Apr 18, 2013 8.328 8.384 8.223 8.352 160,785 +0.06(+0.78%)
Apr 17, 2013 8.207 8.320 8.159 8.288 345,802 +0.00(+0.00%)
Apr 16, 2013 8.312 8.312 8.151 8.288 166,663 +0.04(+0.49%)
Apr 15, 2013 8.448 8.529 8.159 8.248 218,269 -0.28(-3.30%)
Apr 12, 2013 8.721 8.810 8.489 8.529 211,209 -0.26(-2.93%)
Apr 11, 2013 8.641 8.793 8.633 8.786 382,953 +0.11(+1.30%)
Apr 10, 2013 8.376 8.673 8.336 8.673 214,417 +0.35(+4.15%)
Apr 09, 2013 8.521 8.553 8.328 8.328 131,076 -0.16(-1.89%)
Apr 08, 2013 8.472 8.497 8.344 8.489 126,404 +0.06(+0.76%)
Apr 05, 2013 8.424 8.545 8.368 8.424 155,442 -0.16(-1.87%)
Apr 04, 2013 8.577 8.601 8.432 8.585 199,855 +0.00(+0.00%)
Apr 03, 2013 8.842 8.842 8.529 8.585 176,675 -0.21(-2.37%)
Apr 02, 2013 9.067 9.067 8.729 8.794 144,569 -0.19(-2.14%)
Apr 01, 2013 9.067 9.123 8.890 8.986 329,115 -0.12(-1.32%)
Mar 28, 2013 9.187 9.219 9.091 9.107 102,918 -0.06(-0.61%)
Mar 27, 2013 9.091 9.292 8.978 9.163 117,610 -0.01(-0.09%)
Mar 26, 2013 9.123 9.171 9.043 9.171 108,991 +0.07(+0.79%)
Mar 25, 2013 9.067 9.123 8.906 9.099 101,161 +0.09(+0.98%)
Mar 22, 2013 8.978 9.035 8.954 9.011 108,633 +0.05(+0.54%)
Mar 21, 2013 9.067 9.131 8.890 8.962 132,651 -0.16(-1.76%)
Mar 20, 2013 9.123 9.155 9.043 9.123 92,479 +0.02(+0.26%)
Mar 19, 2013 9.043 9.115 8.938 9.099 200,937 +0.10(+1.07%)
Mar 18, 2013 9.051 9.067 8.914 9.002 275,457 -0.12(-1.32%)
Mar 15, 2013 9.043 9.139 8.954 9.123 427,085 +0.15(+1.70%)
Mar 14, 2013 8.778 8.970 8.754 8.970 170,708 +0.19(+2.20%)
Mar 13, 2013 8.770 8.826 8.657 8.778 90,327 +0.04(+0.46%)
Mar 12, 2013 8.962 8.962 8.729 8.737 142,190 -0.24(-2.68%)
Mar 11, 2013 8.938 9.003 8.930 8.978 95,362 -0.01(-0.09%)
Mar 08, 2013 8.994 9.035 8.882 8.986 118,160 +0.09(+0.99%)
Mar 07, 2013 8.737 8.914 8.713 8.898 420,514 +0.14(+1.65%)
Mar 06, 2013 8.697 8.826 8.697 8.754 143,053 +0.05(+0.55%)
Mar 05, 2013 8.754 8.850 8.685 8.705 319,843 -0.01(-0.09%)
Mar 04, 2013 8.681 8.786 8.593 8.713 213,772 +0.00(+0.00%)
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.