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 (%)
Apr 30, 2018 25.16 25.56 25.16 25.26 20,064 +0.35(+1.39%)
Apr 27, 2018 25.07 25.21 24.92 24.92 3,766 -0.37(-1.45%)
Apr 26, 2018 25.16 25.28 25.07 25.28 4,616 +0.02(+0.08%)
Apr 25, 2018 25.16 25.46 25.16 25.26 948 -0.25(-0.97%)
Apr 24, 2018 25.46 25.56 25.44 25.51 6,599 +0.15(+0.59%)
Apr 23, 2018 25.41 25.56 25.07 25.36 2,854 -0.10(-0.39%)
Apr 20, 2018 25.51 25.51 25.27 25.46 3,983 -0.10(-0.39%)
Apr 19, 2018 25.36 25.56 25.36 25.56 4,134 +0.25(+0.98%)
Apr 18, 2018 25.16 25.41 25.16 25.31 4,242 -0.05(-0.20%)
Apr 17, 2018 25.21 25.36 25.21 25.36 2,167 +0.05(+0.20%)
Apr 16, 2018 24.92 25.31 24.92 25.31 3,674 +0.40(+1.59%)
Apr 13, 2018 25.31 25.31 24.32 24.92 15,850 -0.40(-1.57%)
Apr 12, 2018 25.16 25.56 25.16 25.31 13,984 +0.25(+0.99%)
Apr 11, 2018 25.36 25.46 25.05 25.07 1,781 -0.45(-1.75%)
Apr 10, 2018 25.41 25.51 25.41 25.51 5,662 +0.05(+0.19%)
Apr 05, 2018 25.46 25.46 25.46 44 +0.15(+0.59%)
Apr 04, 2018 25.07 25.36 25.02 25.31 38,269 +0.15(+0.59%)
Apr 03, 2018 25.16 25.26 24.72 25.16 24,894 +0.00(+0.00%)
Apr 02, 2018 25.07 25.16 25.02 25.16 7,256 +0.15(+0.60%)
Mar 29, 2018 25.02 25.02 25.02 0 -0.05(-0.20%)
Mar 28, 2018 25.11 25.46 25.07 25.07 12,981 -0.20(-0.79%)
Mar 27, 2018 25.21 25.31 24.82 25.26 19,851 +0.40(+1.60%)
Mar 26, 2018 24.77 25.21 24.67 24.87 30,641 +0.10(+0.40%)
Mar 23, 2018 25.07 25.21 24.62 24.77 29,583 -0.30(-1.19%)
Mar 22, 2018 25.31 25.31 25.02 25.07 21,865 -0.25(-0.98%)
Mar 21, 2018 24.92 25.41 24.92 25.31 31,628 +0.40(+1.59%)
Mar 20, 2018 24.77 24.92 24.77 24.92 116,996 +0.10(+0.40%)
Mar 19, 2018 24.87 24.87 24.57 24.82 79,396 -0.10(-0.40%)
Mar 16, 2018 24.47 24.92 24.47 24.92 108,458 +0.10(+0.40%)
Mar 15, 2018 24.67 24.92 24.67 24.82 34,972 -0.05(-0.20%)
Mar 14, 2018 24.77 25.02 24.62 24.87 48,808 +0.10(+0.40%)
Mar 13, 2018 24.67 24.97 24.62 24.77 75,099 +0.05(+0.20%)
Mar 12, 2018 24.77 25.02 24.32 24.72 420,962 +4.67(+23.27%)
Mar 09, 2018 19.88 20.05 19.88 20.05 4,016 +0.20(+1.00%)
Mar 08, 2018 19.65 19.85 19.61 19.85 7,422 +0.25(+1.27%)
Mar 07, 2018 19.86 19.90 19.61 19.61 10,064 -0.25(-1.25%)
Mar 06, 2018 20.10 20.10 19.85 19.85 7,071 -0.05(-0.27%)
Mar 05, 2018 19.85 19.93 19.85 19.91 2,541 +0.03(+0.15%)
Mar 02, 2018 19.86 19.97 19.86 19.88 4,786 -0.02(-0.13%)
Mar 01, 2018 19.90 19.90 19.90 19.90 2,141 -0.10(-0.50%)
Feb 28, 2018 20.02 20.02 20.00 20.00 4,080 +0.10(+0.50%)
Feb 27, 2018 19.90 19.90 19.90 19.90 3,690 -0.13(-0.67%)
Feb 26, 2018 20.10 20.10 20.03 20.04 1,511 -0.01(-0.05%)
Feb 23, 2018 19.90 20.05 19.90 20.05 2,482 +0.09(+0.47%)
Feb 22, 2018 19.90 19.95 19.90 19.95 4,473 +0.02(+0.12%)
Feb 21, 2018 19.90 19.95 19.90 19.93 1,201 +0.07(+0.38%)
Feb 20, 2018 19.80 19.85 19.80 19.85 832 +0.04(+0.22%)
Feb 16, 2018 19.81 19.81 19.81 0 +0.00(+0.03%)
Feb 15, 2018 19.80 19.82 19.80 19.80 495 -0.00(-0.03%)
Feb 14, 2018 19.85 19.85 19.81 19.81 1,058 +0.00(+0.03%)
Feb 13, 2018 19.75 19.80 19.75 19.80 65,851 -0.15(-0.74%)
Feb 12, 2018 19.75 19.95 19.75 19.95 1,138 +0.10(+0.50%)
Feb 09, 2018 19.78 19.85 19.78 19.85 6,306 -0.10(-0.50%)
Feb 08, 2018 19.74 19.74 19.66 19.95 7,454 +0.30(+1.51%)
Feb 07, 2018 20.00 20.00 19.66 19.66 20,718 -0.35(-1.73%)
Feb 06, 2018 20.10 20.10 20.00 20.00 1,487 -0.40(-1.94%)
Feb 05, 2018 20.40 20.40 20.40 20.40 569 +0.00(+0.02%)
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.