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

United Community Ban (NQ: UCBA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 28, 2013 9.380 9.399 9.125 9.276 16,297 -0.15(-1.60%)
Mar 27, 2013 9.419 9.427 9.419 9.427 731 -0.17(-1.77%)
Mar 26, 2013 9.597 9.597 9.597 9.597 762 +0.00(+0.00%)
Mar 25, 2013 9.578 9.597 9.578 9.597 951 +0.05(+0.50%)
Mar 22, 2013 9.550 9.626 9.550 9.550 10,586 -0.07(-0.69%)
Mar 21, 2013 9.550 9.626 9.550 9.616 6,213 +0.07(+0.69%)
Mar 20, 2013 9.919 9.919 9.550 9.550 16,735 -0.05(-0.49%)
Mar 19, 2013 9.550 9.597 9.522 9.597 117,497 +0.09(+0.89%)
Mar 18, 2013 9.493 9.550 9.474 9.512 5,500 -0.09(-0.98%)
Mar 15, 2013 9.626 9.626 9.607 9.607 1,695 -0.06(-0.59%)
Mar 14, 2013 9.493 9.664 9.484 9.664 10,770 +0.18(+1.89%)
Mar 13, 2013 9.541 9.550 9.474 9.484 11,831 +0.00(+0.00%)
Mar 12, 2013 9.541 9.541 9.474 9.484 1,514 +0.00(+0.00%)
Mar 11, 2013 9.512 9.512 9.484 9.484 528 +0.01(+0.12%)
Mar 08, 2013 9.550 9.550 9.466 9.473 650 -0.08(-0.81%)
Mar 07, 2013 9.493 9.550 9.456 9.550 16,271 +0.07(+0.70%)
Mar 06, 2013 9.456 9.503 9.437 9.484 12,162 -0.02(-0.20%)
Mar 05, 2013 9.457 9.541 9.457 9.503 5,393 +0.00(+0.00%)
Mar 04, 2013 9.399 9.503 9.399 9.503 11,517 +0.01(+0.10%)
Mar 01, 2013 9.304 9.493 9.304 9.493 5,393 +0.04(+0.40%)
Feb 28, 2013 9.465 9.465 9.456 9.456 1,426 -0.05(-0.50%)
Feb 27, 2013 9.503 9.503 9.465 9.503 1,303 +0.05(+0.50%)
Feb 26, 2013 9.456 9.456 9.456 9.456 110,698 -0.10(-1.09%)
Feb 22, 2013 9.560 9.560 9.560 9.560 528 -0.02(-0.20%)
Feb 21, 2013 9.437 9.578 9.408 9.578 1,146 +0.17(+1.81%)
Feb 20, 2013 9.550 9.645 9.408 9.408 72,137 -0.18(-1.87%)
Feb 19, 2013 9.512 9.588 9.376 9.588 7,162 +0.02(+0.20%)
Feb 15, 2013 9.578 9.597 9.528 9.569 11,527 +0.11(+1.20%)
Feb 14, 2013 9.456 9.551 9.446 9.456 13,844 -0.09(-0.99%)
Feb 13, 2013 9.720 9.720 9.493 9.550 1,692 -0.14(-1.46%)
Feb 12, 2013 9.597 9.692 9.597 9.692 423 +0.14(+1.48%)
Feb 11, 2013 9.474 9.550 9.474 9.550 14,713 +0.08(+0.80%)
Feb 08, 2013 9.522 9.560 9.474 9.474 23,160 -0.03(-0.30%)
Feb 07, 2013 9.408 9.503 9.408 9.503 25,170 +0.09(+1.00%)
Feb 06, 2013 9.408 9.408 9.380 9.408 7,645 +0.07(+0.71%)
Feb 04, 2013 9.296 9.342 9.295 9.342 5,855 -0.04(-0.40%)
Feb 01, 2013 9.399 9.399 9.380 9.380 7,600 +0.07(+0.71%)
Jan 31, 2013 9.304 9.314 9.285 9.314 14,062 +0.03(+0.31%)
Jan 30, 2013 9.238 9.333 9.219 9.285 9,653 -0.07(-0.71%)
Jan 29, 2013 9.309 9.352 9.248 9.352 21,879 +0.00(+0.00%)
Jan 28, 2013 9.333 9.362 9.258 9.352 13,533 +0.02(+0.20%)
Jan 25, 2013 9.314 9.333 9.314 9.333 8,305 +0.02(+0.20%)
Jan 24, 2013 9.295 9.314 9.266 9.314 68,128 +0.02(+0.20%)
Jan 23, 2013 9.314 9.314 9.248 9.295 59,471 -0.02(-0.20%)
Jan 22, 2013 9.352 9.446 9.238 9.314 99,779 +0.00(+0.00%)
Jan 18, 2013 9.219 9.314 9.219 9.314 5,188 +0.10(+1.13%)
Jan 17, 2013 9.077 9.219 9.077 9.210 111,034 +0.13(+1.46%)
Jan 16, 2013 9.125 9.125 9.030 9.077 34,361 -0.05(-0.52%)
Jan 15, 2013 9.125 9.172 9.077 9.125 33,144 -0.05(-0.52%)
Jan 14, 2013 9.219 9.219 9.162 9.172 47,537 +0.00(+0.00%)
Jan 11, 2013 9.125 9.219 9.106 9.172 41,795 +0.05(+0.52%)
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.