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 31, 2016 13.62 13.68 13.56 13.68 10,867 +0.07(+0.50%)
May 27, 2016 13.56 13.61 13.61 13.61 31,599 +0.05(+0.35%)
May 26, 2016 13.52 13.56 13.52 13.56 13,766 +0.01(+0.07%)
May 25, 2016 13.61 13.61 13.47 13.56 7,602 -0.01(-0.07%)
May 24, 2016 13.33 13.56 13.33 13.56 2,987 +0.00(+0.00%)
May 23, 2016 13.64 13.64 13.56 13.56 11,778 -0.09(-0.63%)
May 18, 2016 13.65 13.65 13.65 13.65 250 +0.00(+0.00%)
May 17, 2016 13.65 13.65 13.65 13.65 792 -0.13(-0.97%)
May 16, 2016 13.65 13.79 13.57 13.79 2,703 -0.11(-0.76%)
May 13, 2016 13.80 13.89 13.65 13.89 1,646 +0.10(+0.69%)
May 12, 2016 13.80 13.80 13.80 13.80 123 -0.02(-0.14%)
May 11, 2016 13.82 13.82 13.81 13.81 1,540 +0.00(+0.00%)
May 09, 2016 13.81 13.81 13.81 13.81 1,983 -0.08(-0.55%)
May 06, 2016 13.89 13.89 13.89 13.89 1,043 +0.00(+0.00%)
May 05, 2016 13.94 13.94 13.73 13.89 1,873 -0.12(-0.82%)
May 04, 2016 13.57 14.01 13.57 14.01 626 +0.33(+2.44%)
May 03, 2016 13.67 13.67 13.67 13.67 211 +0.10(+0.72%)
May 02, 2016 13.97 13.97 13.57 13.57 364 -0.36(-2.61%)
Apr 29, 2016 13.99 13.99 13.94 13.94 466 +0.11(+0.83%)
Apr 27, 2016 13.81 13.82 13.82 13.82 5 +0.01(+0.08%)
Apr 22, 2016 13.81 13.81 13.81 13.81 17 +0.25(+1.82%)
Apr 18, 2016 13.56 13.57 13.57 13.57 21 +0.01(+0.07%)
Apr 15, 2016 13.94 13.94 13.44 13.56 1,865 +0.10(+0.71%)
Apr 14, 2016 13.40 13.47 13.38 13.46 1,979 +0.13(+1.01%)
Apr 13, 2016 13.32 13.33 13.32 13.33 1,341 +0.06(+0.43%)
Apr 12, 2016 13.22 13.27 13.22 13.27 5,103 +0.10(+0.73%)
Apr 11, 2016 13.17 13.17 13.17 13.17 535 -0.01(-0.07%)
Apr 08, 2016 13.17 13.18 13.17 13.18 509 +0.01(+0.07%)
Apr 07, 2016 13.12 13.17 13.12 13.17 2,755 +0.00(+0.00%)
Apr 06, 2016 13.07 13.17 13.04 13.17 6,638 +0.10(+0.73%)
Apr 04, 2016 13.30 13.08 13.08 13.08 85 -0.08(-0.58%)
Apr 01, 2016 13.11 13.55 13.07 13.15 3,141 +0.09(+0.66%)
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%)
Jan 04, 2016 14.17 14.22 13.94 14.00 1,903 -0.30(-2.07%)
Dec 31, 2015 14.23 14.29 14.29 14.29 1,677 +0.04(+0.27%)
Dec 30, 2015 13.94 14.46 13.94 14.26 442 +0.29(+2.05%)
Dec 29, 2015 14.25 14.25 13.97 13.97 210 +0.01(+0.07%)
Dec 28, 2015 14.30 14.30 13.96 13.96 254 -0.36(-2.53%)
Dec 23, 2015 14.30 14.32 14.32 14.32 1,992 -0.18(-1.25%)
Dec 22, 2015 14.30 14.51 13.87 14.50 6,832 +0.56(+4.04%)
Dec 21, 2015 14.10 14.10 13.94 13.94 376 -0.62(-4.26%)
Dec 18, 2015 13.88 14.56 13.87 14.56 13,487 +0.68(+4.88%)
Dec 17, 2015 14.28 14.28 13.88 13.88 1,423 -0.05(-0.34%)
Dec 16, 2015 14.27 14.43 13.93 13.93 2,473 +0.06(+0.41%)
Dec 15, 2015 13.88 13.90 13.87 13.87 1,489 -0.02(-0.14%)
Dec 14, 2015 13.88 14.18 13.87 13.89 1,038 +0.00(+0.00%)
Dec 11, 2015 13.92 13.92 13.87 13.89 6,492 +0.02(+0.14%)
Dec 10, 2015 14.08 14.08 13.87 13.87 2,686 -0.05(-0.34%)
Dec 09, 2015 13.88 14.30 13.87 13.92 4,921 -0.06(-0.41%)
Dec 08, 2015 13.92 14.70 13.92 13.98 7,672 +0.02(+0.14%)
Dec 07, 2015 13.93 13.96 13.93 13.96 310 -0.06(-0.41%)
Dec 04, 2015 14.13 14.13 14.02 14.02 9,076 -0.24(-1.70%)
Dec 02, 2015 14.30 14.26 14.26 14.26 1 +0.00(+0.03%)
Dec 01, 2015 14.26 14.26 14.26 14.26 1,265 +0.02(+0.13%)
Nov 30, 2015 14.24 14.24 14.23 14.24 790 -0.05(-0.33%)
Nov 24, 2015 14.11 14.28 14.28 14.28 1 +0.31(+2.25%)
Nov 20, 2015 14.03 14.03 13.97 13.97 869 +0.06(+0.41%)
Nov 18, 2015 13.90 13.91 13.91 13.91 947 -0.24(-1.68%)
Nov 17, 2015 13.90 14.15 13.89 14.15 1,103 +0.19(+1.36%)
Nov 16, 2015 13.91 14.09 13.91 13.96 1,348 -0.20(-1.41%)
Nov 12, 2015 13.88 14.16 14.16 14.16 142 +0.10(+0.74%)
Nov 11, 2015 14.06 14.09 14.06 14.06 9,099 -0.16(-1.14%)
Nov 10, 2015 14.06 14.25 14.06 14.22 6,376 -0.03(-0.20%)
Nov 06, 2015 14.15 14.25 14.25 14.25 8 +0.00(+0.00%)
Nov 03, 2015 14.25 14.25 14.25 14.25 2,105 +0.05(+0.33%)
Nov 02, 2015 14.25 14.25 14.20 14.20 697 -0.05(-0.33%)
Oct 30, 2015 14.25 14.25 14.25 14.25 155 +0.00(+0.00%)
Oct 29, 2015 14.25 14.25 14.25 14.25 1,146 +0.00(+0.00%)
Oct 28, 2015 14.06 14.25 14.06 14.25 905 +0.00(+0.00%)
Oct 27, 2015 14.02 14.25 14.02 14.25 798 +0.00(+0.00%)
Oct 26, 2015 14.24 14.25 14.23 14.25 1,948 +0.01(+0.07%)
Oct 20, 2015 14.25 14.24 14.24 14.24 17 -0.01(-0.06%)
Oct 19, 2015 14.07 14.25 14.07 14.24 697 +0.02(+0.13%)
Oct 16, 2015 14.13 14.23 14.13 14.23 380 -0.02(-0.13%)
Oct 15, 2015 14.06 14.25 14.06 14.25 1,001 +0.00(+0.00%)
Oct 14, 2015 14.25 14.25 14.25 14.25 116 +0.00(+0.00%)
Oct 12, 2015 14.20 14.25 14.25 14.25 8 +0.04(+0.27%)
Oct 09, 2015 13.92 14.24 13.87 14.21 1,710 -0.02(-0.13%)
Oct 08, 2015 14.16 14.25 14.03 14.23 2,938 +0.19(+1.35%)
Oct 07, 2015 14.25 14.25 14.04 14.04 1,327 -0.19(-1.34%)
Oct 06, 2015 14.06 14.25 14.06 14.23 4,748 +0.02(+0.13%)
Oct 05, 2015 14.25 14.25 13.74 14.21 1,050 +0.01(+0.07%)
Oct 02, 2015 14.12 14.25 14.12 14.20 926 -0.04(-0.27%)
Oct 01, 2015 14.20 14.24 14.20 14.24 3,709 +0.04(+0.27%)
Sep 30, 2015 14.06 14.25 13.77 14.20 6,195 +0.49(+3.60%)
Sep 29, 2015 13.71 14.06 13.70 13.70 9,051 +0.26(+1.91%)
Sep 28, 2015 13.12 13.77 13.12 13.45 6,968 -0.28(-2.01%)
Sep 25, 2015 13.31 13.72 13.31 13.72 5,262 -0.01(-0.07%)
Sep 24, 2015 13.55 13.74 13.53 13.73 9,691 +0.15(+1.12%)
Sep 23, 2015 13.55 13.72 13.53 13.58 17,306 +0.03(+0.21%)
Sep 22, 2015 13.53 13.69 13.53 13.55 18,128 -0.10(-0.77%)
Sep 21, 2015 13.20 13.66 13.20 13.66 10,949 +0.60(+4.58%)
Sep 18, 2015 13.53 13.74 13.06 13.06 46,500 -0.32(-2.38%)
Sep 17, 2015 13.76 13.76 13.31 13.38 12,893 -0.38(-2.73%)
Sep 16, 2015 13.46 13.76 13.33 13.75 9,612 +0.04(+0.28%)
Sep 15, 2015 13.72 13.72 13.71 13.71 2,727 +0.04(+0.28%)
Sep 14, 2015 13.68 13.72 13.30 13.68 4,483 -0.06(-0.41%)
Sep 11, 2015 13.76 13.76 13.38 13.73 7,727 -0.02(-0.14%)
Sep 10, 2015 13.71 13.77 13.30 13.75 11,118 +0.13(+0.98%)
Sep 09, 2015 13.99 14.14 13.30 13.62 24,209 -0.37(-2.65%)
Sep 08, 2015 13.14 14.03 13.12 13.99 24,318 +0.85(+6.43%)
Sep 04, 2015 13.11 13.14 13.14 13.14 11,372 -0.07(-0.50%)
Sep 03, 2015 13.12 13.21 13.11 13.21 3,484 +0.08(+0.58%)
Sep 02, 2015 13.25 13.26 13.11 13.13 5,759 -0.11(-0.86%)
Sep 01, 2015 13.27 13.27 13.25 13.25 795 +0.00(+0.00%)
Aug 31, 2015 13.27 13.30 13.20 13.25 2,307 +0.16(+1.23%)
Aug 28, 2015 13.46 13.46 13.09 13.09 1,577 -0.16(-1.22%)
Aug 27, 2015 13.11 13.25 13.11 13.25 631 +0.14(+1.09%)
Aug 26, 2015 13.06 13.24 13.06 13.11 4,497 +0.06(+0.44%)
Aug 25, 2015 13.00 13.05 13.00 13.05 4,854 -0.09(-0.72%)
Aug 24, 2015 13.22 13.50 13.00 13.14 3,531 +0.08(+0.58%)
Aug 21, 2015 13.01 13.29 13.00 13.07 20,784 +0.06(+0.44%)
Aug 20, 2015 13.11 13.11 13.01 13.01 507 +0.01(+0.07%)
Aug 19, 2015 13.00 13.00 13.00 13.00 4,230 -0.22(-1.65%)
Aug 18, 2015 13.19 13.22 13.05 13.22 1,688 +0.17(+1.30%)
Aug 12, 2015 13.00 13.05 13.05 13.05 139 +0.05(+0.36%)
Aug 11, 2015 13.03 13.16 13.00 13.00 6,960 -0.06(-0.43%)
Aug 07, 2015 13.06 13.06 13.06 13.06 20 +0.03(+0.22%)
Aug 06, 2015 13.05 13.07 13.03 13.03 889 -0.11(-0.86%)
Aug 04, 2015 13.21 13.14 13.14 13.14 124 -0.09(-0.64%)
Aug 03, 2015 13.23 13.23 13.23 13.23 389 +0.20(+1.52%)
Jul 31, 2015 13.00 13.03 12.98 13.03 1,374 -0.04(-0.29%)
Jul 28, 2015 13.07 13.07 13.07 13.07 211 -0.05(-0.36%)
Jul 27, 2015 13.24 13.24 13.11 13.11 604 -0.12(-0.93%)
Jul 24, 2015 13.24 13.24 13.24 13.24 475 -0.09(-0.71%)
Jul 22, 2015 13.33 13.33 13.33 13.33 211 +0.09(+0.71%)
Jul 21, 2015 13.00 13.26 13.00 13.24 5,382 +0.23(+1.74%)
Jul 20, 2015 13.02 13.02 13.01 13.01 302 +0.04(+0.30%)
Jul 15, 2015 12.98 12.97 12.97 12.97 317 -0.01(-0.07%)
Jul 14, 2015 12.85 12.98 12.85 12.98 1,748 +0.11(+0.88%)
Jul 08, 2015 12.92 12.87 12.87 12.87 4,018 +0.00(+0.00%)
Jul 07, 2015 12.85 12.87 12.85 12.87 1,374 -0.14(-1.09%)
Jul 06, 2015 12.84 13.13 12.84 13.01 13,120 +0.16(+1.21%)
Jul 02, 2015 13.05 12.85 12.85 12.85 11,633 -0.20(-1.56%)
Jun 30, 2015 13.12 13.06 13.06 13.06 170 -0.04(-0.29%)
Jun 29, 2015 13.10 13.10 13.10 13.10 2,062 +0.02(+0.14%)
Jun 26, 2015 13.07 13.08 13.07 13.08 736 +0.01(+0.07%)
Jun 25, 2015 13.08 13.14 13.05 13.07 4,270 +0.09(+0.73%)
Jun 24, 2015 12.97 12.97 12.97 12.97 556 -0.08(-0.58%)
Jun 23, 2015 13.23 13.23 13.03 13.05 3,443 -0.19(-1.43%)
Jun 22, 2015 12.76 13.24 12.76 13.24 231 +0.41(+3.17%)
Jun 19, 2015 12.83 12.83 12.83 12.83 975 +0.03(+0.22%)
Jun 17, 2015 12.80 12.80 12.80 12.80 40 -0.09(-0.70%)
Jun 16, 2015 12.89 12.89 12.89 12.89 109 -0.04(-0.29%)
Jun 15, 2015 13.00 13.00 12.77 12.93 4,251 +0.00(+0.04%)
Jun 12, 2015 12.62 12.93 12.62 12.93 222 +0.30(+2.40%)
Jun 11, 2015 12.86 12.86 12.62 12.62 430 -0.28(-2.20%)
Jun 10, 2015 12.56 13.24 12.55 12.91 6,468 -0.19(-1.44%)
Jun 09, 2015 12.81 13.10 12.81 13.10 694 +0.43(+3.43%)
Jun 08, 2015 13.00 13.38 12.66 12.66 8,490 -0.39(-2.97%)
Jun 05, 2015 12.74 13.05 12.74 13.05 389 -0.33(-2.47%)
Jun 04, 2015 13.33 13.47 13.24 13.38 6,420 +0.15(+1.14%)
Jun 03, 2015 12.77 13.24 12.77 13.23 17,560 +0.01(+0.07%)
Jun 02, 2015 13.04 13.24 13.04 13.22 7,111 +0.34(+2.64%)
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.