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, 2013 9.238 9.361 9.200 9.266 67,318 +0.04(+0.41%)
May 30, 2013 9.229 9.229 9.229 9.229 0 +0.07(+0.72%)
May 29, 2013 9.314 9.314 9.049 9.162 12,017 -0.28(-3.00%)
May 28, 2013 9.210 9.446 9.078 9.446 1,390 +0.30(+3.33%)
May 24, 2013 9.342 9.342 9.096 9.142 0 -0.25(-2.64%)
May 23, 2013 9.456 9.465 9.200 9.389 0 -0.07(-0.70%)
May 22, 2013 9.456 9.456 9.456 9.456 0 -0.00(-0.02%)
May 21, 2013 9.456 9.457 9.456 9.457 0 -0.03(-0.28%)
May 20, 2013 9.484 9.484 9.484 9.484 0 +0.07(+0.70%)
May 16, 2013 9.418 9.418 9.418 9.418 0 +0.04(+0.40%)
May 15, 2013 9.456 9.456 9.380 9.380 0 -0.08(-0.80%)
May 13, 2013 9.550 9.550 9.456 9.456 0 +0.00(+0.00%)
May 10, 2013 9.560 9.561 9.456 9.456 0 -0.14(-1.48%)
May 09, 2013 9.588 9.607 9.588 9.597 0 +0.04(+0.40%)
May 07, 2013 9.512 9.560 9.560 9.560 2,538 +0.10(+1.10%)
May 06, 2013 9.474 9.474 9.456 9.456 0 -0.00(-0.00%)
May 03, 2013 9.446 9.456 9.456 9.456 0 +0.00(+0.00%)
May 02, 2013 9.456 9.465 9.456 9.456 0 +0.00(+0.00%)
May 01, 2013 9.456 9.503 9.456 9.456 0 +0.00(+0.00%)
Apr 30, 2013 9.578 9.578 9.456 9.456 0 -0.01(-0.10%)
Apr 29, 2013 9.484 9.484 9.456 9.465 423 +0.01(+0.10%)
Apr 25, 2013 9.456 9.456 9.456 9.456 0 -0.18(-1.86%)
Apr 24, 2013 9.522 9.645 9.522 9.635 0 -0.03(-0.29%)
Apr 23, 2013 9.466 9.663 9.466 9.663 488 +0.17(+1.80%)
Apr 22, 2013 9.635 9.635 9.474 9.492 1,745 -0.24(-2.50%)
Apr 19, 2013 9.777 9.777 9.736 9.736 211 +0.05(+0.55%)
Apr 18, 2013 9.682 9.682 9.682 9.682 105 +0.02(+0.20%)
Apr 17, 2013 9.578 9.682 9.578 9.664 2,643 +0.07(+0.69%)
Apr 16, 2013 9.512 9.597 9.503 9.597 949 +0.12(+1.30%)
Apr 15, 2013 9.654 9.654 9.474 9.474 298 -0.20(-2.05%)
Apr 12, 2013 9.673 9.673 9.673 9.673 242 +0.22(+2.30%)
Apr 11, 2013 9.456 9.469 9.456 9.456 8,792 -0.01(-0.10%)
Apr 10, 2013 9.456 9.635 9.430 9.465 9,323 +0.03(+0.30%)
Apr 09, 2013 9.437 9.456 9.437 9.437 672 +0.00(+0.00%)
Apr 08, 2013 9.456 9.503 9.361 9.437 6,146 -0.16(-1.67%)
Apr 05, 2013 9.465 9.597 9.465 9.597 1,498 +0.01(+0.10%)
Apr 04, 2013 9.550 9.588 9.550 9.588 317 +0.00(+0.00%)
Apr 03, 2013 9.512 9.588 9.465 9.588 6,874 +0.04(+0.40%)
Apr 02, 2013 9.588 9.588 9.541 9.550 16,075 +0.05(+0.50%)
Apr 01, 2013 9.229 9.503 9.229 9.503 4,947 +0.23(+2.45%)
Mar 28, 2013 9.380 9.399 9.125 9.276 16,297 -0.15(-1.60%)
Mar 27, 2013 9.419 9.427 9.419 9.427 731 -0.17(-1.77%)
Mar 26, 2013 9.597 9.597 9.597 9.597 762 +0.00(+0.00%)
Mar 25, 2013 9.578 9.597 9.578 9.597 951 +0.05(+0.50%)
Mar 22, 2013 9.550 9.626 9.550 9.550 10,586 -0.07(-0.69%)
Mar 21, 2013 9.550 9.626 9.550 9.616 6,213 +0.07(+0.69%)
Mar 20, 2013 9.919 9.919 9.550 9.550 16,735 -0.05(-0.49%)
Mar 19, 2013 9.550 9.597 9.522 9.597 117,497 +0.09(+0.89%)
Mar 18, 2013 9.493 9.550 9.474 9.512 5,500 -0.09(-0.98%)
Mar 15, 2013 9.626 9.626 9.607 9.607 1,695 -0.06(-0.59%)
Mar 14, 2013 9.493 9.664 9.484 9.664 10,770 +0.18(+1.89%)
Mar 13, 2013 9.541 9.550 9.474 9.484 11,831 +0.00(+0.00%)
Mar 12, 2013 9.541 9.541 9.474 9.484 1,514 +0.00(+0.00%)
Mar 11, 2013 9.512 9.512 9.484 9.484 528 +0.01(+0.12%)
Mar 08, 2013 9.550 9.550 9.466 9.473 650 -0.08(-0.81%)
Mar 07, 2013 9.493 9.550 9.456 9.550 16,271 +0.07(+0.70%)
Mar 06, 2013 9.456 9.503 9.437 9.484 12,162 -0.02(-0.20%)
Mar 05, 2013 9.457 9.541 9.457 9.503 5,393 +0.00(+0.00%)
Mar 04, 2013 9.399 9.503 9.399 9.503 11,517 +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.