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 31, 2016 13.09 13.41 13.03 13.07 5,109 -0.36(-2.71%)
Mar 29, 2016 13.03 13.43 13.43 13.43 7 -0.18(-1.33%)
Mar 28, 2016 13.49 13.89 13.49 13.61 1,323 -0.32(-2.27%)
Mar 24, 2016 13.80 13.93 13.93 13.93 835 +0.28(+2.03%)
Mar 23, 2016 13.97 13.97 13.41 13.65 1,900 -0.08(-0.56%)
Mar 21, 2016 13.23 13.73 13.73 13.73 1,357 +0.05(+0.35%)
Mar 18, 2016 13.03 13.68 13.03 13.68 3,728 +0.65(+5.00%)
Mar 17, 2016 13.28 13.28 13.03 13.03 1,414 -0.05(-0.37%)
Mar 16, 2016 13.08 13.08 13.08 13.08 175 +0.05(+0.37%)
Mar 15, 2016 13.09 13.09 13.03 13.03 969 -0.06(-0.44%)
Mar 14, 2016 13.08 13.09 13.08 13.09 1,389 +0.00(+0.00%)
Mar 11, 2016 13.37 13.37 13.09 13.09 569 -0.17(-1.27%)
Mar 09, 2016 13.26 13.25 13.25 13.25 12 +0.09(+0.69%)
Mar 08, 2016 13.16 13.16 13.16 13.16 435 -0.25(-1.86%)
Mar 07, 2016 13.41 13.41 13.41 13.41 1,239 +0.34(+2.56%)
Mar 04, 2016 13.16 13.21 13.08 13.08 2,392 +0.04(+0.29%)
Mar 03, 2016 13.13 13.31 13.04 13.04 4,726 -0.13(-1.02%)
Mar 02, 2016 13.08 13.17 13.08 13.17 5,526 -0.04(-0.29%)
Mar 01, 2016 13.21 13.21 13.21 13.21 1,665 +0.06(+0.44%)
Feb 29, 2016 13.14 13.15 13.00 13.15 2,893 +0.08(+0.59%)
Feb 26, 2016 12.99 13.08 12.99 13.08 10,220 +0.08(+0.59%)
Feb 25, 2016 12.69 13.02 12.69 13.00 16,104 +0.07(+0.52%)
Feb 24, 2016 12.93 12.93 12.68 12.93 2,251 -0.09(-0.66%)
Feb 23, 2016 13.08 13.08 13.02 13.02 606 -0.00(-0.01%)
Feb 22, 2016 12.94 13.02 12.94 13.02 7,650 +0.08(+0.60%)
Feb 19, 2016 12.93 12.98 12.93 12.94 2,140 +0.29(+2.31%)
Feb 18, 2016 12.77 12.77 12.65 12.65 7,084 +0.21(+1.66%)
Feb 17, 2016 12.40 12.91 12.35 12.44 16,212 -0.23(-1.81%)
Feb 16, 2016 12.87 12.87 12.51 12.67 3,117 -0.25(-1.92%)
Feb 12, 2016 12.77 12.92 12.92 12.92 12,374 +0.05(+0.37%)
Feb 11, 2016 12.66 12.87 12.64 12.87 5,625 +0.00(+0.00%)
Feb 10, 2016 12.87 12.90 12.87 12.87 4,734 -0.14(-1.10%)
Feb 08, 2016 12.85 13.02 13.02 13.02 34 -0.05(-0.37%)
Feb 05, 2016 13.11 13.11 12.96 13.06 1,192 -0.05(-0.36%)
Feb 04, 2016 13.02 13.25 12.79 13.11 9,789 +0.10(+0.73%)
Feb 03, 2016 13.40 13.62 13.02 13.02 6,046 +0.04(+0.29%)
Feb 01, 2016 13.22 12.98 12.98 12.98 82 -0.18(-1.38%)
Jan 29, 2016 13.35 13.49 13.11 13.16 7,393 -0.01(-0.07%)
Jan 28, 2016 13.24 13.24 13.09 13.17 3,884 +0.06(+0.44%)
Jan 27, 2016 12.93 13.11 12.87 13.11 1,366 -0.24(-1.79%)
Jan 25, 2016 13.35 13.35 13.35 13.35 58 -0.05(-0.36%)
Jan 22, 2016 13.46 13.46 13.35 13.40 504 +0.22(+1.66%)
Jan 21, 2016 13.84 13.84 13.14 13.18 447 -0.36(-2.68%)
Jan 20, 2016 13.54 13.54 13.51 13.54 2,043 -0.43(-3.07%)
Jan 19, 2016 13.76 14.02 13.45 13.97 1,350 +0.32(+2.38%)
Jan 15, 2016 13.68 13.65 13.65 13.65 524 -0.37(-2.65%)
Jan 14, 2016 14.02 14.12 13.64 14.02 8,132 -0.29(-2.00%)
Jan 13, 2016 13.96 14.30 13.91 14.30 4,426 +0.29(+2.04%)
Jan 12, 2016 14.09 14.09 14.01 14.02 16,527 -0.10(-0.68%)
Jan 11, 2016 13.92 14.29 13.92 14.11 666 -0.10(-0.74%)
Jan 08, 2016 14.22 14.22 14.22 14.22 124 +0.20(+1.43%)
Jan 07, 2016 14.02 14.02 14.02 14.02 1,751 -0.03(-0.20%)
Jan 06, 2016 14.02 14.05 14.02 14.05 3,624 -0.03(-0.20%)
Jan 05, 2016 14.04 14.07 14.04 14.07 870 +0.08(+0.55%)
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.