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 (%)
Jul 31, 2018 27.40 27.65 27.30 27.45 1,666 +0.10(+0.36%)
Jul 30, 2018 27.20 27.40 27.00 27.35 11,482 +0.00(+0.00%)
Jul 27, 2018 27 +0.00(+0.00%)
Jul 26, 2018 27.45 27.45 27.45 27 -0.15(-0.54%)
Jul 25, 2018 27.65 27.65 26.90 27.60 3,208 -0.10(-0.36%)
Jul 24, 2018 27.75 27.75 27.66 27.70 3,801 -0.10(-0.36%)
Jul 23, 2018 27.77 27.80 27.75 27.80 6,162 +0.05(+0.18%)
Jul 20, 2018 27.80 27.80 27.75 27.75 3,485 +0.05(+0.18%)
Jul 19, 2018 27.38 27.80 27.38 27.70 4,209 -0.10(-0.36%)
Jul 18, 2018 27.55 27.80 27.55 27.80 4,583 +0.30(+1.09%)
Jul 17, 2018 27.05 27.50 27.00 27.50 3,389 +0.15(+0.55%)
Jul 16, 2018 27.40 27.40 26.85 27.35 1,459 -0.30(-1.08%)
Jul 13, 2018 27.55 27.65 27.55 27.65 1,206 +0.20(+0.73%)
Jul 12, 2018 27.45 27.45 27.45 27.45 5,703 -0.10(-0.36%)
Jul 11, 2018 27.67 27.80 27.55 27.55 4,085 -0.10(-0.36%)
Jul 10, 2018 27.65 27.75 27.65 27.65 1,943 +0.10(+0.36%)
Jul 09, 2018 27.80 27.80 26.40 27.55 14,153 -0.20(-0.72%)
Jul 06, 2018 27.30 27.75 27.30 27.75 8,275 +0.40(+1.46%)
Jul 05, 2018 27.60 27.65 27.10 27.35 2,607 -0.25(-0.90%)
Jul 03, 2018 27.60 27.60 27.60 0 +0.60(+2.21%)
Jul 02, 2018 26.95 27.00 26.95 27.00 304 -0.10(-0.37%)
Jun 29, 2018 27.55 27.55 27.00 27.10 389 -0.25(-0.91%)
Jun 28, 2018 27.20 27.55 27.20 27.35 1,519 +0.15(+0.55%)
Jun 27, 2018 27.80 27.80 27.20 27.20 8,512 -0.60(-2.15%)
Jun 26, 2018 27.80 27.80 27.80 27.80 9,193 +0.05(+0.18%)
Jun 25, 2018 27.60 27.80 27.60 27.75 5,942 -0.05(-0.18%)
Jun 22, 2018 27.75 27.80 27.75 27.80 4,179 +0.05(+0.18%)
Jun 21, 2018 27.75 27.80 27.75 27.75 631 +0.10(+0.36%)
Jun 20, 2018 27.60 27.75 27.60 27.65 7,661 +0.15(+0.54%)
Jun 19, 2018 27.35 27.55 27.35 27.50 30,788 +0.10(+0.36%)
Jun 18, 2018 27.80 27.80 27.40 27.40 875 +0.00(+0.00%)
Jun 15, 2018 27.65 27.65 27.35 27.40 3,529 +0.45(+1.66%)
Jun 14, 2018 26.95 26.95 26.95 26.95 306 -0.15(-0.55%)
Jun 13, 2018 27.30 27.30 27.10 27.10 1,914 -0.10(-0.38%)
Jun 12, 2018 27.55 27.85 27.21 27.21 1,543 -0.24(-0.89%)
Jun 11, 2018 27.50 27.50 27.45 27.45 690 -0.15(-0.54%)
Jun 08, 2018 27.85 27.85 27.55 27.60 1,963 -0.25(-0.89%)
Jun 07, 2018 28.20 28.20 27.85 27.85 3,031 -0.30(-1.06%)
Jun 06, 2018 28.75 28.75 28.10 28.15 10,891 +0.20(+0.71%)
Jun 05, 2018 27.35 28.00 27.35 27.95 12,936 +0.80(+2.94%)
Jun 04, 2018 27.30 27.30 27.15 27.15 3,272 -0.05(-0.18%)
Jun 01, 2018 27.20 27.20 26.90 27.20 12,383 +0.45(+1.68%)
May 31, 2018 26.85 26.90 26.65 26.75 3,945 -0.15(-0.56%)
May 30, 2018 26.90 27.10 26.90 26.90 4,298 +0.15(+0.56%)
May 29, 2018 26.75 26.90 26.75 26.75 3,065 -0.15(-0.56%)
May 25, 2018 26.90 26.90 26.90 0 +0.00(+0.00%)
May 24, 2018 26.65 27.00 26.65 26.90 2,002 +0.15(+0.56%)
May 23, 2018 27.30 27.30 26.65 26.75 5,940 -0.15(-0.56%)
May 22, 2018 26.50 27.15 26.50 26.90 45,537 +0.15(+0.56%)
May 21, 2018 26.50 26.75 26.50 26.75 6,893 +0.35(+1.32%)
May 18, 2018 26.36 26.65 26.31 26.41 8,585 +0.10(+0.38%)
May 17, 2018 26.23 26.50 26.23 26.31 47,490 +0.30(+1.15%)
May 16, 2018 25.81 26.11 25.81 26.01 45,784 +0.20(+0.77%)
May 15, 2018 25.61 26.01 25.61 25.81 6,378 -0.05(-0.19%)
May 11, 2018 25.86 25.86 25.86 0 -0.15(-0.57%)
May 10, 2018 25.61 26.01 25.61 26.01 3,791 +0.25(+0.96%)
May 09, 2018 25.49 25.76 25.49 25.76 6,128 +0.40(+1.57%)
May 08, 2018 25.36 25.36 25.36 25.36 2,123 -0.05(-0.20%)
May 07, 2018 25.56 25.71 25.41 25.41 3,981 -0.20(-0.78%)
May 04, 2018 25.31 25.61 25.21 25.61 3,168 +0.40(+1.57%)
May 03, 2018 25.16 25.36 24.97 25.21 7,406 +0.10(+0.39%)
May 02, 2018 25.41 25.56 25.11 25.11 11,967 -0.45(-1.75%)
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.