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, 2017 17.12 17.22 17.12 17.22 9,526 +0.10(+0.57%)
Mar 30, 2017 17.12 17.12 17.12 17.12 1,910 -0.08(-0.45%)
Mar 29, 2017 17.12 17.22 17.12 17.20 1,104 +0.03(+0.17%)
Mar 28, 2017 17.22 17.22 17.17 17.17 2,440 +0.05(+0.28%)
Mar 27, 2017 17.12 17.17 17.12 17.12 3,263 -0.02(-0.13%)
Mar 24, 2017 17.15 17.15 17.15 17.15 175 +0.07(+0.42%)
Mar 23, 2017 17.08 17.12 17.08 17.08 3,224 +0.00(+0.00%)
Mar 22, 2017 17.08 17.08 17.08 17.08 597 +0.00(+0.00%)
Mar 21, 2017 17.12 17.27 17.08 17.08 6,936 -0.07(-0.39%)
Mar 20, 2017 17.08 17.14 17.08 17.14 4,498 -0.08(-0.46%)
Mar 17, 2017 17.17 17.22 17.17 17.22 5,596 +0.15(+0.85%)
Mar 16, 2017 17.08 17.17 17.08 17.08 3,856 +0.00(+0.00%)
Mar 15, 2017 17.03 17.17 17.03 17.08 2,890 -0.06(-0.34%)
Mar 14, 2017 17.17 17.17 17.13 17.13 2,732 +0.01(+0.06%)
Mar 13, 2017 17.03 17.17 17.03 17.12 4,800 +0.15(+0.86%)
Mar 10, 2017 17.11 17.11 16.98 16.98 1,395 -0.19(-1.13%)
Mar 09, 2017 17.17 17.17 17.17 17.17 1,118 +0.17(+1.01%)
Mar 08, 2017 16.98 17.08 16.98 17.00 5,769 -0.03(-0.16%)
Mar 07, 2017 17.03 17.03 17.03 17.03 210 +0.05(+0.29%)
Mar 06, 2017 17.03 17.03 16.88 16.98 1,996 -0.24(-1.37%)
Mar 02, 2017 17.22 17.22 17.22 34 +0.04(+0.24%)
Mar 01, 2017 17.03 17.17 17.03 17.17 2,138 +0.19(+1.15%)
Feb 28, 2017 17.22 17.22 16.93 16.98 7,212 -0.19(-1.13%)
Feb 27, 2017 16.93 17.17 16.93 17.17 4,635 +0.15(+0.86%)
Feb 24, 2017 16.82 17.03 16.82 17.03 12,100 +0.24(+1.45%)
Feb 23, 2017 16.74 16.78 16.74 16.78 1,979 -0.05(-0.29%)
Feb 22, 2017 16.81 16.93 16.78 16.83 13,035 +0.05(+0.29%)
Feb 21, 2017 16.90 16.90 16.69 16.78 7,213 +0.01(+0.06%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.11(+0.68%)
Feb 16, 2017 16.53 16.68 16.53 16.66 3,322 +0.08(+0.49%)
Feb 15, 2017 16.51 16.68 16.51 16.58 188,813 +0.00(+0.00%)
Feb 14, 2017 16.58 16.68 16.53 16.58 14,909 +0.00(+0.00%)
Feb 10, 2017 16.58 16.58 16.58 144 +0.00(+0.00%)
Feb 09, 2017 16.58 16.68 16.58 16.58 6,084 +0.00(+0.00%)
Feb 08, 2017 16.48 16.58 16.44 16.58 12,778 +0.10(+0.59%)
Feb 07, 2017 16.44 16.48 16.44 16.48 1,142 +0.05(+0.30%)
Feb 06, 2017 16.34 16.44 16.34 16.44 15,024 +0.10(+0.59%)
Feb 03, 2017 16.44 16.44 16.32 16.34 1,326 -0.10(-0.59%)
Feb 02, 2017 16.25 16.44 16.24 16.44 3,298 +0.05(+0.30%)
Feb 01, 2017 16.44 16.44 16.00 16.39 4,537 -0.05(-0.29%)
Jan 31, 2017 16.08 16.58 16.08 16.44 22,762 +0.29(+1.80%)
Jan 30, 2017 16.10 16.14 16.10 16.14 6,107 +0.15(+0.94%)
Jan 27, 2017 15.90 16.10 15.90 15.99 65,865 +0.14(+0.89%)
Jan 26, 2017 15.92 15.92 15.83 15.85 3,444 -0.04(-0.27%)
Jan 25, 2017 15.90 15.90 15.66 15.90 18,296 +0.19(+1.20%)
Jan 24, 2017 15.71 15.90 15.71 15.71 13,352 -0.10(-0.61%)
Jan 23, 2017 15.85 15.90 15.76 15.80 3,204 -0.05(-0.31%)
Jan 20, 2017 16.02 16.02 15.76 15.85 6,612 +0.00(+0.00%)
Jan 19, 2017 15.90 15.90 15.80 15.85 898 -0.10(-0.61%)
Jan 18, 2017 16.00 16.24 15.80 15.95 11,072 +0.19(+1.23%)
Jan 17, 2017 15.90 15.99 15.71 15.76 9,027 -0.10(-0.61%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.00(+0.00%)
Jan 12, 2017 16.10 16.12 15.80 15.85 4,332 -0.02(-0.15%)
Jan 11, 2017 15.88 15.88 15.88 15.88 104 +0.07(+0.46%)
Jan 10, 2017 16.00 16.04 15.80 15.80 1,327 -0.10(-0.61%)
Jan 09, 2017 16.04 16.04 15.90 15.90 399 -0.15(-0.91%)
Jan 06, 2017 16.14 16.14 16.05 16.05 2,180 +0.00(+0.00%)
Jan 05, 2017 16.29 16.29 16.05 16.05 5,810 -0.05(-0.30%)
Jan 04, 2017 16.17 16.37 16.10 16.10 12,166 +0.05(+0.30%)
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.