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%)
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.