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 29, 2015 12.63 12.69 12.63 12.64 1,912 +0.12(+0.98%)
May 28, 2015 12.53 12.53 12.51 12.52 1,692 +0.22(+1.77%)
May 27, 2015 12.07 12.39 12.07 12.30 3,173 -0.09(-0.69%)
May 21, 2015 12.22 12.39 12.39 12.39 4,970 +0.33(+2.75%)
May 20, 2015 11.88 12.08 11.88 12.06 813 -0.09(-0.78%)
May 18, 2015 11.93 12.15 12.15 12.15 342 +0.03(+0.23%)
May 15, 2015 12.01 12.28 11.91 12.12 37,738 +0.08(+0.63%)
May 14, 2015 12.01 12.26 12.01 12.05 125,821 +0.04(+0.31%)
May 13, 2015 12.29 12.29 11.91 12.01 72,617 -0.28(-2.31%)
May 12, 2015 12.10 12.29 12.09 12.29 862 +0.14(+1.17%)
May 11, 2015 11.91 11.91 11.91 12.15 1,373 +0.22(+1.82%)
May 08, 2015 11.92 12.01 11.92 11.93 684 -0.03(-0.24%)
May 07, 2015 11.96 11.96 11.91 11.96 4,892 -0.05(-0.39%)
May 06, 2015 11.96 12.01 11.96 12.01 564 +0.05(+0.40%)
May 04, 2015 11.98 11.96 11.96 11.96 95 -0.05(-0.39%)
May 01, 2015 12.01 12.02 12.01 12.01 983 +0.00(+0.00%)
Apr 30, 2015 12.06 12.06 12.01 12.01 22,829 -0.05(-0.39%)
Apr 29, 2015 11.91 12.06 11.91 12.06 570 +0.14(+1.19%)
Apr 24, 2015 11.98 11.91 11.91 11.91 2,961 -0.32(-2.63%)
Apr 22, 2015 12.24 12.24 12.24 12.24 317 -0.06(-0.46%)
Apr 21, 2015 12.29 12.29 12.25 12.29 792 +0.12(+1.01%)
Apr 20, 2015 11.91 12.37 11.91 12.17 3,103 +0.07(+0.55%)
Apr 17, 2015 12.01 12.10 12.01 12.10 832 +0.19(+1.59%)
Apr 16, 2015 11.95 11.96 11.91 11.91 888 -0.05(-0.40%)
Apr 15, 2015 11.96 11.96 11.96 11.96 157 -0.26(-2.17%)
Apr 14, 2015 12.24 12.24 12.24 12.23 438 +0.17(+1.41%)
Apr 13, 2015 12.06 12.06 12.06 12.06 209 +0.07(+0.55%)
Apr 08, 2015 12.00 11.99 11.99 11.99 2 -0.02(-0.16%)
Apr 07, 2015 12.01 12.01 12.01 12.01 225 -0.04(-0.31%)
Apr 01, 2015 12.10 12.05 12.05 12.05 6 -0.09(-0.70%)
Mar 31, 2015 12.04 12.13 12.04 12.13 2,538 +0.08(+0.63%)
Mar 30, 2015 12.04 12.06 12.04 12.06 457 +0.00(+0.00%)
Mar 25, 2015 12.06 12.06 12.06 12.06 2 +0.14(+1.19%)
Mar 24, 2015 11.91 11.92 11.91 11.91 2,857 +0.09(+0.80%)
Mar 23, 2015 11.83 11.83 11.82 11.82 1,137 -0.01(-0.08%)
Mar 20, 2015 11.80 12.15 11.77 11.83 1,778 +0.26(+2.21%)
Mar 18, 2015 11.70 11.57 11.57 11.57 94 -0.11(-0.97%)
Mar 17, 2015 11.77 11.77 11.69 11.69 1,783 -0.09(-0.72%)
Mar 16, 2015 11.63 11.77 11.63 11.77 1,934 +0.19(+1.63%)
Mar 12, 2015 11.24 11.58 11.58 11.58 3,807 +0.00(+0.00%)
Mar 11, 2015 11.35 11.68 11.35 11.58 2,272 +0.00(+0.00%)
Mar 10, 2015 11.58 11.58 11.58 11.58 1,590 +0.00(+0.00%)
Mar 09, 2015 11.58 11.58 11.25 11.58 5,053 +0.15(+1.27%)
Mar 06, 2015 11.44 11.44 11.44 11.44 178 +0.04(+0.38%)
Mar 04, 2015 11.35 11.39 11.39 11.39 118 -0.05(-0.41%)
Mar 03, 2015 11.20 11.52 11.20 11.44 4,079 +0.04(+0.33%)
Mar 02, 2015 11.40 11.54 11.40 11.40 1,440 -0.18(-1.55%)
Feb 27, 2015 11.58 11.58 11.58 11.58 9,328 -0.01(-0.08%)
Feb 25, 2015 11.59 11.59 11.59 11.59 3 +0.08(+0.66%)
Feb 24, 2015 11.52 11.53 11.52 11.52 1,144 +0.01(+0.08%)
Feb 19, 2015 11.49 11.51 11.51 11.51 1,586 +0.16(+1.42%)
Feb 18, 2015 11.35 11.35 11.35 11.35 182 -0.14(-1.23%)
Feb 17, 2015 11.49 11.49 11.49 11.49 211 -0.01(-0.08%)
Feb 13, 2015 11.22 11.50 11.50 11.50 211 +0.13(+1.12%)
Feb 12, 2015 11.30 11.37 11.30 11.37 529 +0.02(+0.21%)
Feb 11, 2015 11.35 11.35 11.13 11.35 3,000 +0.00(+0.00%)
Feb 10, 2015 11.46 11.46 11.35 11.35 1,226 -0.11(-0.99%)
Feb 09, 2015 11.35 11.49 11.35 11.46 3,672 +0.10(+0.92%)
Feb 06, 2015 11.35 11.36 11.35 11.36 776 +0.01(+0.08%)
Feb 05, 2015 11.35 11.35 11.35 11.35 8,249 +0.24(+2.13%)
Feb 04, 2015 11.35 11.35 11.11 11.11 502 -0.24(-2.08%)
Feb 03, 2015 11.33 11.35 11.26 11.35 1,367 +0.19(+1.69%)
Feb 02, 2015 11.16 11.16 11.16 11.16 105 +0.09(+0.86%)
Jan 30, 2015 11.06 11.06 11.06 11.06 11,015 -0.06(-0.51%)
Jan 26, 2015 11.09 11.12 11.12 11.12 2,643 +0.00(+0.00%)
Jan 23, 2015 11.04 11.24 11.04 11.12 2,569 -0.23(-1.99%)
Jan 22, 2015 11.32 11.33 10.92 11.35 8,095 +0.09(+0.83%)
Jan 21, 2015 11.16 11.33 11.16 11.25 3,548 -0.08(-0.67%)
Jan 20, 2015 11.18 11.33 11.18 11.33 1,221 +0.09(+0.84%)
Jan 16, 2015 11.18 11.25 11.17 11.23 30,879 -0.07(-0.59%)
Jan 15, 2015 11.30 11.30 11.28 11.30 846 +0.14(+1.27%)
Jan 14, 2015 11.16 11.16 11.16 11.16 274 -0.14(-1.25%)
Jan 13, 2015 11.30 11.30 11.30 11.30 105 +0.01(+0.08%)
Jan 12, 2015 11.29 11.29 11.29 11.29 106 +0.10(+0.93%)
Jan 08, 2015 11.30 11.19 11.19 11.19 740 -0.11(-1.00%)
Jan 07, 2015 11.30 11.30 11.30 11.30 108 +0.05(+0.42%)
Jan 06, 2015 11.05 11.30 11.05 11.25 4,492 -0.05(-0.41%)
Jan 05, 2015 11.07 11.30 11.05 11.30 7,177 +0.24(+2.14%)
Jan 02, 2015 11.02 11.06 11.02 11.06 391 +0.07(+0.60%)
Dec 31, 2014 11.25 11.00 11.00 11.00 634 -0.09(-0.85%)
Dec 30, 2014 11.28 11.28 11.09 11.09 554 -0.21(-1.84%)
Dec 29, 2014 11.15 11.30 11.14 11.30 3,719 +0.00(+0.00%)
Dec 26, 2014 11.30 11.30 11.30 11.30 211 +0.37(+3.37%)
Dec 24, 2014 11.22 10.93 10.93 10.93 3,278 -0.34(-3.04%)
Dec 23, 2014 11.12 11.27 11.12 11.27 1,879 +0.37(+3.40%)
Dec 22, 2014 11.36 11.37 10.90 10.90 6,297 -0.44(-3.92%)
Dec 19, 2014 10.87 11.61 10.69 11.35 11,524 +0.45(+4.17%)
Dec 18, 2014 10.88 11.05 10.88 10.89 2,617 -0.01(-0.09%)
Dec 17, 2014 10.79 10.99 10.79 10.90 3,662 +0.09(+0.79%)
Dec 16, 2014 10.83 11.04 10.82 10.82 2,641 -0.05(-0.43%)
Dec 15, 2014 11.03 11.06 10.80 10.86 3,273 +0.03(+0.26%)
Dec 12, 2014 10.83 10.84 10.79 10.84 787 +0.09(+0.79%)
Dec 11, 2014 11.06 11.06 10.68 10.75 496 -0.23(-2.07%)
Dec 10, 2014 10.94 11.00 10.94 10.98 662 +0.11(+1.04%)
Dec 09, 2014 10.66 11.12 10.66 10.86 1,084 -0.59(-5.12%)
Dec 08, 2014 11.58 11.58 11.39 11.45 2,214 +0.00(+0.00%)
Dec 05, 2014 11.77 11.77 11.42 11.45 1,692 -0.08(-0.66%)
Dec 04, 2014 11.40 11.74 11.40 11.53 2,601 +0.04(+0.33%)
Dec 03, 2014 11.49 11.49 11.49 11.49 696 +0.09(+0.75%)
Dec 02, 2014 11.40 11.40 11.40 11.40 1,480 -0.33(-2.82%)
Nov 28, 2014 11.73 11.73 11.73 11.73 105 +0.14(+1.22%)
Nov 26, 2014 11.44 11.59 11.59 11.59 25,381 +0.06(+0.49%)
Nov 25, 2014 11.49 11.54 11.49 11.54 5,284 +0.02(+0.16%)
Nov 20, 2014 11.39 11.52 11.52 11.52 132 +0.13(+1.16%)
Nov 19, 2014 11.35 11.38 11.35 11.38 1,163 -0.03(-0.25%)
Nov 18, 2014 11.37 11.41 11.37 11.41 2,515 +0.06(+0.50%)
Nov 17, 2014 11.38 11.38 11.36 11.36 297 +0.00(+0.00%)
Nov 14, 2014 11.38 11.38 11.36 11.36 423 -0.03(-0.25%)
Nov 13, 2014 11.35 11.38 11.29 11.38 2,963 +0.04(+0.33%)
Nov 12, 2014 11.40 11.40 11.35 11.35 285 -0.04(-0.33%)
Nov 11, 2014 11.39 11.40 11.38 11.38 1,480 -0.02(-0.17%)
Nov 10, 2014 11.38 11.44 11.17 11.40 11,600 +0.18(+1.60%)
Nov 07, 2014 11.38 11.44 11.22 11.22 2,156 -0.16(-1.41%)
Nov 06, 2014 11.35 11.38 11.35 11.38 3,843 +0.02(+0.17%)
Nov 05, 2014 11.36 11.37 11.29 11.37 2,893 +0.02(+0.17%)
Nov 04, 2014 11.32 11.36 11.32 11.35 1,119 +0.04(+0.34%)
Nov 03, 2014 11.31 11.31 11.31 11.31 2,269 +0.02(+0.17%)
Oct 31, 2014 11.31 11.31 11.29 11.29 2,592 +0.12(+1.10%)
Oct 30, 2014 10.95 11.17 10.95 11.17 561 +0.06(+0.51%)
Oct 29, 2014 11.11 11.11 11.10 11.11 2,229 +0.09(+0.86%)
Oct 28, 2014 11.06 11.11 10.90 11.02 49,811 -0.05(-0.43%)
Oct 27, 2014 10.90 11.10 10.90 11.06 2,483 -0.03(-0.26%)
Oct 24, 2014 10.90 11.11 10.90 11.09 2,973 +0.18(+1.65%)
Oct 23, 2014 10.94 11.09 10.89 10.91 7,174 +0.02(+0.17%)
Oct 21, 2014 11.10 11.11 10.89 10.89 4,186 -0.18(-1.62%)
Oct 20, 2014 10.91 11.11 10.87 11.07 4,788 -0.02(-0.17%)
Oct 17, 2014 11.11 11.11 11.09 11.09 3,297 -0.02(-0.17%)
Oct 16, 2014 10.86 11.11 10.86 11.11 4,344 +0.00(+0.00%)
Oct 15, 2014 10.89 11.11 10.73 11.11 10,984 +0.09(+0.86%)
Oct 14, 2014 10.93 11.11 10.91 11.02 7,476 +0.07(+0.62%)
Oct 13, 2014 11.11 11.11 10.95 10.95 11,983 +0.02(+0.15%)
Oct 10, 2014 11.14 11.14 10.93 10.93 605 -0.23(-2.03%)
Oct 09, 2014 10.95 11.16 11.32 11.16 11,779 -0.16(-1.42%)
Oct 08, 2014 10.98 11.38 10.98 11.32 2,522 +0.35(+3.19%)
Oct 07, 2014 11.23 11.37 10.97 10.97 6,100 -0.35(-3.09%)
Oct 06, 2014 11.16 11.33 11.16 11.32 5,862 +0.12(+1.10%)
Oct 03, 2014 11.18 11.20 10.93 11.20 346 -0.10(-0.92%)
Oct 02, 2014 10.93 11.30 10.93 11.30 3,564 +0.17(+1.53%)
Oct 01, 2014 11.25 11.30 10.88 11.13 11,358 -0.17(-1.51%)
Sep 30, 2014 11.08 11.30 11.08 11.30 2,438 +0.01(+0.08%)
Sep 26, 2014 10.89 11.29 11.29 11.29 3,595 +0.16(+1.44%)
Sep 25, 2014 11.24 11.24 11.06 11.13 50,055 +0.09(+0.86%)
Sep 22, 2014 11.10 11.03 11.03 11.03 38 +0.07(+0.60%)
Sep 19, 2014 11.29 11.30 11.11 10.97 14,057 -0.31(-2.73%)
Sep 18, 2014 11.09 11.30 11.09 11.28 4,723 +0.13(+1.14%)
Sep 17, 2014 11.27 11.28 10.97 11.15 9,721 -0.05(-0.42%)
Sep 16, 2014 11.27 11.27 11.10 11.20 5,552 -0.01(-0.08%)
Sep 15, 2014 11.13 11.29 10.90 11.20 12,409 -0.09(-0.75%)
Sep 12, 2014 11.25 11.30 10.99 11.29 7,611 +0.14(+1.27%)
Sep 11, 2014 11.14 11.34 10.91 11.15 58,497 +0.03(+0.30%)
Sep 10, 2014 11.33 11.33 10.78 11.12 45,721 -0.24(-2.12%)
Sep 09, 2014 11.30 11.36 11.17 11.36 8,946 +0.15(+1.35%)
Sep 08, 2014 11.29 11.34 11.20 11.20 4,926 +0.12(+1.11%)
Sep 05, 2014 11.08 11.08 11.01 11.08 472 -0.17(-1.51%)
Sep 04, 2014 11.29 11.25 11.06 11.25 5,035 +0.00(+0.00%)
Sep 03, 2014 11.05 11.29 11.05 11.25 5,031 +0.08(+0.72%)
Sep 02, 2014 11.03 11.17 11.03 11.17 337 +0.14(+1.24%)
Aug 29, 2014 11.32 11.03 11.03 11.03 2,432 -0.12(-1.10%)
Aug 28, 2014 10.92 11.24 10.92 11.16 16,019 -0.08(-0.67%)
Aug 27, 2014 11.23 11.23 11.23 11.23 105 -0.01(-0.08%)
Aug 26, 2014 11.16 11.24 11.16 11.24 2,220 +0.09(+0.81%)
Aug 25, 2014 11.08 11.24 11.06 11.15 3,094 +0.08(+0.68%)
Aug 22, 2014 11.33 11.33 11.08 11.08 2,256 -0.27(-2.38%)
Aug 21, 2014 11.29 11.31 11.22 11.35 7,892 +0.30(+2.74%)
Aug 20, 2014 11.28 11.28 11.04 11.04 1,828 +0.24(+2.19%)
Aug 19, 2014 11.10 11.11 10.81 10.81 4,021 -0.11(-1.04%)
Aug 18, 2014 11.09 11.09 10.92 10.92 2,174 -0.17(-1.53%)
Aug 15, 2014 10.83 11.09 10.83 11.09 4,571 +0.01(+0.09%)
Aug 14, 2014 11.11 11.11 10.85 11.08 14,642 +0.02(+0.17%)
Aug 13, 2014 11.20 11.20 11.06 11.06 1,534 -0.05(-0.43%)
Aug 12, 2014 11.11 11.13 11.11 11.11 56,897 +0.00(+0.00%)
Aug 11, 2014 11.11 11.19 11.02 11.11 15,440 +0.11(+1.00%)
Aug 08, 2014 11.29 11.29 10.98 11.00 1,903 -0.27(-2.40%)
Aug 07, 2014 11.27 11.27 11.27 11.27 1,621 +0.11(+1.02%)
Aug 06, 2014 11.16 11.16 11.16 11.16 4,484 -0.08(-0.67%)
Aug 05, 2014 11.24 11.24 11.16 11.23 1,374 +0.02(+0.17%)
Aug 04, 2014 11.25 11.25 11.16 11.21 3,709 +0.04(+0.34%)
Aug 01, 2014 11.19 11.20 11.16 11.18 1,621 -0.12(-1.09%)
Jul 31, 2014 11.30 11.30 11.20 11.30 2,220 +0.00(+0.00%)
Jul 30, 2014 11.16 11.30 11.16 11.30 1,417 +0.07(+0.59%)
Jul 29, 2014 11.16 11.21 11.16 11.23 1,519 +0.06(+0.51%)
Jul 28, 2014 11.30 11.30 11.17 11.18 5,008 -0.09(-0.76%)
Jul 23, 2014 11.36 11.36 11.26 11.26 28,238 -0.13(-1.16%)
Jul 22, 2014 11.35 11.39 11.26 11.39 5,369 +0.04(+0.33%)
Jul 21, 2014 11.25 11.39 11.25 11.36 6,564 -0.06(-0.50%)
Jul 17, 2014 11.37 11.41 11.41 11.41 1,057 +0.03(+0.25%)
Jul 16, 2014 11.06 11.90 11.06 11.38 9,655 +0.27(+2.47%)
Jul 14, 2014 11.10 11.11 11.11 11.11 33 -0.00(-0.02%)
Jul 11, 2014 11.02 11.13 11.01 11.11 1,041 +0.00(+0.02%)
Jul 10, 2014 11.02 11.33 11.02 11.11 68,253 +0.04(+0.38%)
Jul 09, 2014 10.97 11.11 10.97 11.07 5,938 +0.10(+0.91%)
Jul 08, 2014 10.97 10.97 10.97 10.97 11,528 +0.00(+0.00%)
Jul 07, 2014 10.98 11.03 10.97 10.97 20,531 +0.00(+0.00%)
Jul 03, 2014 11.04 10.97 10.97 10.97 317 -0.16(-1.44%)
Jul 01, 2014 11.14 11.13 11.13 11.13 46 +0.01(+0.09%)
Jun 30, 2014 11.31 11.31 11.12 11.12 31,521 -0.23(-2.00%)
Jun 27, 2014 11.15 11.35 11.15 11.35 5,387 +0.20(+1.78%)
Jun 26, 2014 11.32 11.34 11.14 11.15 2,583 +0.04(+0.34%)
Jun 25, 2014 10.94 11.25 10.94 11.11 6,071 +0.16(+1.47%)
Jun 24, 2014 11.11 11.11 10.93 10.95 103,637 +0.05(+0.43%)
Jun 23, 2014 11.11 11.11 10.90 10.90 113,426 -0.21(-1.87%)
Jun 20, 2014 11.11 11.11 10.84 11.11 11,654 +0.03(+0.26%)
Jun 19, 2014 10.87 11.11 10.86 11.08 6,874 +0.14(+1.30%)
Jun 18, 2014 10.83 10.94 10.83 10.94 4,493 +0.16(+1.49%)
Jun 17, 2014 10.75 10.78 10.73 10.78 6,426 +0.05(+0.44%)
Jun 16, 2014 10.70 10.76 10.69 10.73 1,484 +0.02(+0.18%)
Jun 13, 2014 10.71 10.74 10.71 10.71 961 -0.04(-0.35%)
Jun 12, 2014 10.73 10.94 10.73 10.75 1,268 +0.01(+0.09%)
Jun 11, 2014 10.64 10.74 10.64 10.74 3,068 -0.11(-1.05%)
Jun 10, 2014 10.68 10.87 10.68 10.86 5,300 +0.22(+2.04%)
Jun 06, 2014 10.41 10.64 10.40 10.64 19,926 +0.24(+2.27%)
Jun 05, 2014 10.40 10.40 10.39 10.40 1,942 +0.09(+0.82%)
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.