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 (%)
May 30, 2014 10.48 10.49 10.49 10.49 1,903 +0.18(+1.74%)
May 29, 2014 10.40 10.42 10.27 10.31 5,255 +0.05(+0.46%)
May 28, 2014 10.13 10.28 10.08 10.26 3,583 -0.15(-1.45%)
May 23, 2014 10.46 10.41 10.41 10.41 3,066 +0.25(+2.42%)
May 22, 2014 10.29 10.30 10.10 10.16 1,163 -0.15(-1.47%)
May 21, 2014 10.20 10.32 10.20 10.32 1,935 +0.12(+1.21%)
May 20, 2014 10.28 10.28 10.19 10.19 846 +0.01(+0.09%)
May 19, 2014 10.16 10.34 10.00 10.18 5,274 +0.05(+0.47%)
May 15, 2014 10.14 10.14 10.14 10.14 0 -0.08(-0.74%)
May 14, 2014 10.23 10.24 10.15 10.21 3,020 +0.04(+0.37%)
May 13, 2014 9.995 10.28 9.928 10.17 9,746 +0.19(+1.89%)
May 12, 2014 10.21 10.41 9.881 9.985 10,041 -0.21(-2.04%)
May 09, 2014 10.21 10.52 10.17 10.19 5,551 -0.04(-0.37%)
May 08, 2014 10.28 10.78 10.23 10.23 10,676 -0.16(-1.55%)
May 07, 2014 10.39 10.39 10.39 10.39 528 -0.25(-2.31%)
May 06, 2014 10.68 10.69 10.64 10.64 2,597 -0.02(-0.18%)
May 05, 2014 10.66 10.66 10.66 10.66 230 +0.02(+0.18%)
May 02, 2014 10.64 10.64 10.59 10.64 1,970 -0.06(-0.53%)
May 01, 2014 10.68 10.69 10.68 10.69 1,402 -0.04(-0.35%)
Apr 30, 2014 10.82 10.82 10.73 10.73 1,806 -0.10(-0.96%)
Apr 29, 2014 10.82 11.10 10.73 10.84 16,428 +0.12(+1.15%)
Apr 21, 2014 10.71 10.71 10.71 10.71 1,692 +0.26(+2.44%)
Apr 11, 2014 10.46 10.46 10.46 10.46 317 -0.04(-0.36%)
Apr 04, 2014 10.40 10.50 10.50 10.50 5,076 +0.27(+2.68%)
Apr 03, 2014 10.78 10.78 10.22 10.22 10,546 -0.58(-5.34%)
Apr 02, 2014 10.83 10.84 10.80 10.80 6,253 -0.04(-0.35%)
Apr 01, 2014 10.82 10.84 10.82 10.84 745 +0.10(+0.96%)
Mar 31, 2014 10.18 10.77 10.18 10.73 2,007 +0.09(+0.89%)
Mar 25, 2014 10.64 10.64 10.64 10.64 26 -0.19(-1.74%)
Mar 24, 2014 10.80 10.83 10.64 10.83 4,752 +0.00(+0.00%)
Mar 21, 2014 10.68 10.83 10.64 10.83 5,518 +0.03(+0.26%)
Mar 20, 2014 10.40 10.83 10.40 10.80 3,242 -0.03(-0.26%)
Mar 19, 2014 10.83 10.83 10.81 10.83 2,786 +0.18(+1.69%)
Mar 18, 2014 10.83 10.83 10.65 10.65 1,400 -0.13(-1.23%)
Mar 17, 2014 10.78 10.78 10.78 10.78 3,536 +0.04(+0.35%)
Mar 14, 2014 10.84 10.84 10.74 10.74 2,361 +0.11(+1.07%)
Mar 13, 2014 10.68 10.68 10.63 10.63 913 -0.25(-2.26%)
Mar 12, 2014 10.87 10.87 10.87 10.87 105 +0.04(+0.35%)
Mar 11, 2014 10.68 10.86 10.68 10.84 674 +0.15(+1.42%)
Mar 10, 2014 10.70 10.70 10.68 10.68 410 -0.15(-1.40%)
Mar 07, 2014 10.92 10.92 10.64 10.84 3,961 +0.09(+0.85%)
Mar 04, 2014 10.74 10.74 10.74 10.74 16 -0.01(-0.06%)
Mar 03, 2014 10.74 10.75 10.74 10.75 2,280 +0.17(+1.61%)
Feb 28, 2014 10.53 10.61 10.53 10.58 10,355 +0.04(+0.36%)
Feb 27, 2014 10.54 10.54 10.54 10.54 11,690 +0.04(+0.36%)
Feb 26, 2014 10.51 10.51 10.51 10.51 530 +0.01(+0.09%)
Feb 25, 2014 10.65 10.65 10.50 10.50 8,936 -0.09(-0.80%)
Feb 24, 2014 10.56 10.58 10.56 10.58 5,290 +0.09(+0.81%)
Feb 21, 2014 10.51 10.51 10.50 10.50 9,452 +0.00(+0.00%)
Feb 20, 2014 10.53 10.53 10.20 10.50 64,600 +0.09(+0.91%)
Feb 19, 2014 10.40 10.42 10.40 10.40 6,768 +0.09(+0.92%)
Feb 18, 2014 10.41 10.57 10.31 10.31 15,719 -0.10(-0.92%)
Feb 14, 2014 10.05 10.40 10.40 10.40 423 -0.01(-0.08%)
Feb 13, 2014 10.41 10.41 10.41 10.41 346 -0.01(-0.09%)
Feb 12, 2014 10.39 10.42 10.39 10.42 1,216 +0.05(+0.46%)
Feb 11, 2014 10.05 10.37 10.05 10.37 1,918 -0.03(-0.27%)
Feb 10, 2014 10.35 10.40 10.16 10.40 9,932 +0.09(+0.82%)
Feb 07, 2014 10.32 10.32 10.32 10.32 105 -0.09(-0.82%)
Feb 06, 2014 10.37 10.40 10.28 10.40 33,736 +0.01(+0.09%)
Feb 05, 2014 10.27 10.42 10.24 10.39 217,225 +0.32(+3.19%)
Feb 04, 2014 9.843 10.12 9.843 10.07 1,161 -0.14(-1.39%)
Feb 03, 2014 10.50 10.58 10.21 10.21 73,849 +0.06(+0.56%)
Jan 29, 2014 10.16 10.16 10.16 10.16 97 +0.04(+0.36%)
Jan 28, 2014 10.12 10.23 10.12 10.12 1,435 -0.02(-0.18%)
Jan 24, 2014 10.30 10.14 10.14 10.14 84 +0.02(+0.19%)
Jan 23, 2014 10.16 10.16 10.12 10.12 6,609 +0.04(+0.38%)
Jan 22, 2014 10.21 10.22 10.08 10.08 5,340 -0.12(-1.20%)
Jan 21, 2014 10.19 10.40 10.19 10.20 2,558 +0.02(+0.19%)
Jan 17, 2014 10.21 10.18 10.18 10.18 1,374 -0.01(-0.09%)
Jan 16, 2014 10.38 10.38 10.19 10.19 6,148 -0.20(-1.91%)
Jan 13, 2014 10.39 10.39 10.39 10.39 0 +0.27(+2.71%)
Jan 10, 2014 10.16 10.16 9.834 10.12 7,100 -0.28(-2.72%)
Jan 09, 2014 10.40 10.40 10.40 10.40 211 -0.00(-0.01%)
Jan 08, 2014 10.40 10.40 10.40 10.40 200 +0.08(+0.73%)
Jan 07, 2014 10.33 10.33 10.33 10.33 638 -0.09(-0.91%)
Jan 06, 2014 10.45 10.45 10.31 10.42 6,105 -0.08(-0.72%)
Jan 03, 2014 10.63 10.63 10.50 10.50 454 -0.28(-2.63%)
Jan 02, 2014 10.35 10.98 10.35 10.78 11,921 +0.62(+6.14%)
Dec 31, 2013 10.82 10.16 10.16 10.16 6,133 -0.71(-6.53%)
Dec 30, 2013 10.29 10.86 10.17 10.86 1,787 +0.72(+7.07%)
Dec 27, 2013 10.77 10.77 10.14 10.15 6,192 -0.59(-5.45%)
Dec 23, 2013 10.35 10.73 10.73 10.73 17,661 +0.33(+3.18%)
Dec 20, 2013 9.919 10.40 9.919 10.40 12,888 +0.48(+4.87%)
Dec 19, 2013 9.918 9.918 9.918 9.918 3,198 +0.13(+1.34%)
Dec 18, 2013 9.777 9.909 9.768 9.787 3,861 -0.14(-1.42%)
Dec 16, 2013 9.928 9.927 9.927 9.927 166 -0.22(-2.15%)
Dec 13, 2013 10.15 10.15 10.15 10.15 242 +0.32(+3.27%)
Dec 12, 2013 9.824 9.834 9.730 9.824 4,511 +0.04(+0.39%)
Dec 11, 2013 9.824 9.834 9.787 9.787 2,665 -0.09(-0.96%)
Dec 10, 2013 9.787 10.06 9.787 9.881 32,575 +0.09(+0.97%)
Dec 09, 2013 9.616 10.16 9.616 9.787 11,764 +0.13(+1.37%)
Dec 05, 2013 9.654 9.654 9.654 9.654 0 -0.04(-0.39%)
Dec 04, 2013 9.824 9.834 9.588 9.692 0 -0.14(-1.44%)
Dec 03, 2013 9.834 9.834 9.833 9.834 0 -0.09(-0.86%)
Dec 02, 2013 9.805 9.928 9.805 9.919 0 +0.08(+0.77%)
Nov 29, 2013 9.843 9.843 9.843 9.843 0 +0.02(+0.21%)
Nov 27, 2013 9.822 9.822 9.822 9.822 0 +0.04(+0.36%)
Nov 26, 2013 10.12 10.16 9.787 9.787 0 -0.18(-1.80%)
Nov 25, 2013 9.966 9.966 9.966 9.966 0 +0.09(+0.86%)
Nov 22, 2013 10.07 10.07 9.881 9.881 0 -0.07(-0.67%)
Nov 21, 2013 9.938 9.976 9.919 9.947 0 +0.11(+1.15%)
Nov 20, 2013 9.739 9.837 9.739 9.834 0 +0.17(+1.77%)
Nov 19, 2013 9.711 9.749 9.664 9.664 0 -0.05(-0.50%)
Nov 18, 2013 9.796 9.796 9.712 9.712 0 -0.09(-0.88%)
Nov 14, 2013 9.796 9.798 9.798 9.798 317 +0.08(+0.80%)
Nov 12, 2013 10.16 10.16 9.720 9.720 0 -0.16(-1.63%)
Nov 11, 2013 9.881 9.881 9.881 9.881 0 +0.01(+0.10%)
Nov 06, 2013 9.862 9.872 9.872 9.872 3,384 +0.04(+0.38%)
Nov 05, 2013 9.995 9.995 9.824 9.834 0 +0.09(+0.97%)
Oct 30, 2013 9.739 9.739 9.739 9.739 211 +0.02(+0.19%)
Oct 29, 2013 9.711 9.720 9.711 9.720 0 +0.00(+0.00%)
Oct 28, 2013 9.701 9.790 9.701 9.720 0 +0.02(+0.19%)
Oct 25, 2013 9.730 9.739 9.701 9.701 0 -0.04(-0.39%)
Oct 24, 2013 9.758 9.758 9.739 9.739 0 +0.05(+0.49%)
Oct 23, 2013 9.654 9.787 9.654 9.692 0 +0.09(+0.89%)
Oct 21, 2013 9.607 9.607 9.607 9.607 317 +0.03(+0.30%)
Oct 18, 2013 9.578 9.578 9.578 9.578 358 -0.00(-0.05%)
Oct 17, 2013 9.583 9.583 9.583 9.583 0 -0.35(-3.48%)
Oct 16, 2013 9.692 9.928 9.692 9.928 0 +0.19(+1.93%)
Oct 15, 2013 9.626 9.749 9.626 9.740 0 +0.19(+1.99%)
Oct 14, 2013 9.645 9.645 9.550 9.550 0 +0.05(+0.50%)
Oct 11, 2013 9.522 9.522 9.503 9.503 0 +0.00(+0.00%)
Oct 10, 2013 9.635 9.635 9.446 9.503 0 -0.10(-1.08%)
Oct 08, 2013 9.682 9.607 9.607 9.607 2,961 -0.09(-0.88%)
Oct 04, 2013 9.692 9.692 9.692 9.692 4,230 -0.14(-1.44%)
Oct 03, 2013 9.796 9.985 9.796 9.834 0 +0.00(+0.00%)
Oct 02, 2013 9.673 9.834 9.673 9.834 0 +0.08(+0.78%)
Oct 01, 2013 9.711 9.758 9.701 9.758 0 +0.19(+1.98%)
Sep 27, 2013 9.635 9.635 9.569 9.569 0 -0.14(-1.46%)
Sep 26, 2013 9.711 9.711 9.711 9.711 0 +0.00(+0.00%)
Sep 23, 2013 9.711 9.711 9.711 9.711 0 +0.16(+1.68%)
Sep 20, 2013 9.550 9.550 9.550 9.550 0 -0.15(-1.56%)
Sep 19, 2013 9.584 9.701 9.584 9.701 0 +0.10(+1.08%)
Sep 18, 2013 9.635 9.635 9.597 9.597 0 -0.04(-0.39%)
Sep 17, 2013 9.691 9.691 9.635 9.635 0 +0.09(+0.89%)
Sep 16, 2013 9.550 9.654 9.550 9.550 0 +0.00(+0.00%)
Sep 13, 2013 9.550 9.550 9.550 9.550 0 +0.07(+0.70%)
Sep 11, 2013 9.484 9.484 9.484 9.484 951 +0.00(+0.00%)
Sep 10, 2013 9.531 9.531 9.456 9.484 0 -0.03(-0.27%)
Sep 09, 2013 9.493 9.522 9.456 9.510 0 +0.05(+0.57%)
Sep 06, 2013 9.456 9.456 9.456 9.456 0 +0.00(+0.00%)
Sep 05, 2013 9.645 9.645 9.456 9.456 0 -0.19(-1.96%)
Sep 04, 2013 9.720 9.720 9.645 9.645 0 -0.09(-0.87%)
Sep 03, 2013 9.645 9.730 9.645 9.730 0 +0.04(+0.39%)
Aug 29, 2013 9.654 9.692 9.692 9.692 740 +0.05(+0.49%)
Aug 28, 2013 9.645 9.654 9.645 9.645 0 +0.08(+0.79%)
Aug 27, 2013 9.607 9.607 9.569 9.569 0 -0.16(-1.65%)
Aug 26, 2013 9.682 9.730 9.682 9.730 0 +0.04(+0.39%)
Aug 22, 2013 9.692 9.692 9.692 9.692 0 +0.00(+0.00%)
Aug 21, 2013 9.720 9.720 9.692 9.692 0 -0.02(-0.18%)
Aug 19, 2013 9.720 9.709 9.709 9.709 3,384 -0.01(-0.12%)
Aug 15, 2013 9.692 9.720 9.720 9.720 1,163 -0.01(-0.10%)
Aug 14, 2013 9.777 9.928 9.692 9.730 0 +0.00(+0.00%)
Aug 13, 2013 9.730 9.730 9.692 9.730 4,502 +0.09(+0.97%)
Aug 12, 2013 9.692 9.730 9.635 9.636 3,027 -0.06(-0.57%)
Aug 09, 2013 9.730 9.730 9.692 9.692 740 +0.00(+0.00%)
Aug 08, 2013 9.597 9.730 9.597 9.692 6,472 +0.09(+0.99%)
Aug 07, 2013 9.682 9.730 9.597 9.597 4,184 -0.12(-1.26%)
Aug 06, 2013 9.730 9.730 9.720 9.720 211 -0.01(-0.10%)
Aug 05, 2013 9.730 9.730 9.720 9.730 4,758 +0.03(+0.29%)
Aug 02, 2013 9.720 9.720 9.692 9.701 634 -0.02(-0.19%)
Aug 01, 2013 9.692 9.720 9.673 9.720 5,182 +0.15(+1.58%)
Jul 31, 2013 9.588 9.682 9.569 9.569 0 -0.03(-0.30%)
Jul 30, 2013 9.597 9.597 9.597 9.597 0 +0.09(+0.89%)
Jul 29, 2013 9.569 9.569 9.512 9.512 0 -0.09(-0.89%)
Jul 26, 2013 9.588 9.597 9.588 9.597 0 +0.09(+1.00%)
Jul 25, 2013 9.597 9.597 9.503 9.503 0 +0.04(+0.40%)
Jul 24, 2013 9.597 9.597 9.456 9.465 0 -0.16(-1.67%)
Jul 23, 2013 9.578 9.635 9.569 9.626 0 +0.11(+1.19%)
Jul 22, 2013 9.635 9.635 9.512 9.512 0 -0.14(-1.47%)
Jul 19, 2013 9.654 9.654 9.654 9.654 0 +0.20(+2.10%)
Jul 18, 2013 9.541 9.541 9.456 9.456 0 +0.00(+0.00%)
Jul 17, 2013 9.550 9.560 9.418 9.456 12,164 -0.09(-0.99%)
Jul 16, 2013 9.569 9.569 9.437 9.550 0 -0.04(-0.40%)
Jul 15, 2013 9.588 9.588 9.588 9.588 0 +0.29(+3.08%)
Jul 12, 2013 9.578 9.578 9.266 9.302 0 -0.22(-2.36%)
Jul 11, 2013 9.418 9.526 9.418 9.526 0 -0.12(-1.23%)
Jul 10, 2013 9.645 9.730 9.645 9.645 0 +0.03(+0.30%)
Jul 09, 2013 9.635 9.673 9.616 9.616 0 +0.00(+0.00%)
Jul 08, 2013 9.607 9.616 9.597 9.616 0 +0.06(+0.59%)
Jul 05, 2013 9.550 9.560 9.550 9.560 0 -0.03(-0.30%)
Jul 03, 2013 9.588 9.588 9.588 9.588 0 -0.01(-0.10%)
Jul 02, 2013 9.730 9.730 9.597 9.597 0 +0.04(+0.40%)
Jul 01, 2013 9.730 9.730 9.560 9.560 0 -0.11(-1.17%)
Jun 28, 2013 9.698 9.730 9.456 9.673 17,806 +0.12(+1.29%)
Jun 26, 2013 9.503 9.550 9.493 9.550 0 +0.06(+0.60%)
Jun 25, 2013 9.531 9.531 9.493 9.493 0 +0.05(+0.50%)
Jun 24, 2013 9.569 9.574 9.418 9.446 0 -0.09(-0.99%)
Jun 21, 2013 9.248 9.541 9.248 9.541 7,930 +0.32(+3.49%)
Jun 19, 2013 9.219 9.219 9.219 9.219 0 -0.02(-0.26%)
Jun 18, 2013 9.134 9.266 9.125 9.243 0 +0.10(+1.09%)
Jun 17, 2013 9.134 9.229 9.134 9.144 0 +0.01(+0.10%)
Jun 14, 2013 9.125 9.134 9.125 9.134 0 -0.01(-0.10%)
Jun 13, 2013 9.144 9.159 9.087 9.144 6,131 +0.25(+2.76%)
Jun 12, 2013 9.144 9.266 8.898 8.898 2,464 -0.21(-2.28%)
Jun 11, 2013 9.247 9.247 9.077 9.106 1,163 +0.03(+0.31%)
Jun 10, 2013 9.342 9.342 9.077 9.077 0 -0.26(-2.83%)
Jun 07, 2013 9.077 9.361 9.077 9.342 0 +0.26(+2.92%)
Jun 06, 2013 9.077 9.077 9.077 9.077 0 -0.09(-1.03%)
Jun 05, 2013 9.077 9.266 9.077 9.172 0 +0.03(+0.31%)
Jun 04, 2013 9.125 9.162 9.077 9.144 0 +0.01(+0.10%)
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.