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, 2017 18.01 18.14 18.00 18.04 3,274 +0.10(+0.57%)
May 30, 2017 17.80 17.94 17.80 17.94 430 -0.44(-2.39%)
May 26, 2017 18.38 18.39 18.28 18.38 48,361 +0.10(+0.53%)
May 24, 2017 18.28 18.28 18.28 16 +0.53(+3.00%)
May 23, 2017 17.78 17.82 17.75 17.75 450 -0.24(-1.33%)
May 22, 2017 18.04 18.33 17.99 17.99 2,277 -0.20(-1.08%)
May 19, 2017 18.28 18.34 18.14 18.19 9,255 +0.19(+1.03%)
May 18, 2017 17.76 18.15 17.76 18.00 9,430 +0.19(+1.09%)
May 17, 2017 17.85 17.85 17.79 17.81 3,158 +0.00(+0.00%)
May 16, 2017 17.64 17.85 17.64 17.81 392 +0.10(+0.55%)
May 15, 2017 17.66 18.00 17.66 17.71 4,119 +0.07(+0.37%)
May 12, 2017 17.64 17.64 17.64 17.64 243 -0.02(-0.13%)
May 11, 2017 18.00 18.00 17.66 17.66 5,095 -0.23(-1.30%)
May 10, 2017 17.76 17.90 17.61 17.90 6,976 +0.24(+1.35%)
May 09, 2017 17.61 17.66 17.51 17.66 3,770 +0.05(+0.30%)
May 08, 2017 17.51 17.61 17.51 17.61 4,933 +0.09(+0.53%)
May 05, 2017 17.51 17.51 17.51 17.51 4,152 +0.10(+0.56%)
May 04, 2017 17.47 17.47 17.42 17.42 8,867 +0.10(+0.60%)
May 03, 2017 17.31 17.32 17.27 17.31 3,172 +0.01(+0.05%)
May 02, 2017 17.31 17.32 17.30 17.30 1,371 +0.03(+0.19%)
May 01, 2017 17.27 17.30 17.27 17.27 1,251 +0.00(+0.00%)
Apr 28, 2017 17.27 17.30 17.27 17.27 7,801 -0.00(-0.03%)
Apr 27, 2017 17.27 17.28 17.27 17.28 2,085 +0.00(+0.03%)
Apr 25, 2017 17.27 17.27 17.27 0 -0.03(-0.19%)
Apr 24, 2017 17.28 17.30 17.27 17.30 824 -0.02(-0.09%)
Apr 21, 2017 17.32 17.32 17.32 17.32 282 +0.00(+0.00%)
Apr 19, 2017 17.32 17.32 17.32 35 +0.00(+0.00%)
Apr 18, 2017 17.32 17.37 17.27 17.32 4,058 +0.03(+0.18%)
Apr 17, 2017 17.27 17.29 17.27 17.29 1,346 +0.02(+0.10%)
Apr 13, 2017 17.17 17.27 17.17 17.27 11,081 +0.00(+0.00%)
Apr 12, 2017 17.22 17.27 17.22 17.27 312 +0.10(+0.57%)
Apr 11, 2017 17.17 17.17 17.17 17.17 170 +0.00(+0.00%)
Apr 10, 2017 17.17 17.17 17.17 17.17 1,915 -0.10(-0.56%)
Apr 07, 2017 17.32 17.32 17.23 17.27 1,907 +0.07(+0.42%)
Apr 06, 2017 17.22 17.22 17.20 17.20 823 +0.02(+0.14%)
Apr 05, 2017 17.17 17.17 17.17 17.17 2,037 +0.00(+0.00%)
Apr 04, 2017 17.17 17.17 17.17 17.17 131 -0.09(-0.53%)
Apr 03, 2017 17.28 17.28 17.18 17.27 2,822 +0.04(+0.25%)
Mar 31, 2017 17.12 17.22 17.12 17.22 9,526 +0.10(+0.57%)
Mar 30, 2017 17.12 17.12 17.12 17.12 1,910 -0.08(-0.45%)
Mar 29, 2017 17.12 17.22 17.12 17.20 1,104 +0.03(+0.17%)
Mar 28, 2017 17.22 17.22 17.17 17.17 2,440 +0.05(+0.28%)
Mar 27, 2017 17.12 17.17 17.12 17.12 3,263 -0.02(-0.13%)
Mar 24, 2017 17.15 17.15 17.15 17.15 175 +0.07(+0.42%)
Mar 23, 2017 17.08 17.12 17.08 17.08 3,224 +0.00(+0.00%)
Mar 22, 2017 17.08 17.08 17.08 17.08 597 +0.00(+0.00%)
Mar 21, 2017 17.12 17.27 17.08 17.08 6,936 -0.07(-0.39%)
Mar 20, 2017 17.08 17.14 17.08 17.14 4,498 -0.08(-0.46%)
Mar 17, 2017 17.17 17.22 17.17 17.22 5,596 +0.15(+0.85%)
Mar 16, 2017 17.08 17.17 17.08 17.08 3,856 +0.00(+0.00%)
Mar 15, 2017 17.03 17.17 17.03 17.08 2,890 -0.06(-0.34%)
Mar 14, 2017 17.17 17.17 17.13 17.13 2,732 +0.01(+0.06%)
Mar 13, 2017 17.03 17.17 17.03 17.12 4,800 +0.15(+0.86%)
Mar 10, 2017 17.11 17.11 16.98 16.98 1,395 -0.19(-1.13%)
Mar 09, 2017 17.17 17.17 17.17 17.17 1,118 +0.17(+1.01%)
Mar 08, 2017 16.98 17.08 16.98 17.00 5,769 -0.03(-0.16%)
Mar 07, 2017 17.03 17.03 17.03 17.03 210 +0.05(+0.29%)
Mar 06, 2017 17.03 17.03 16.88 16.98 1,996 -0.24(-1.37%)
Mar 02, 2017 17.22 17.22 17.22 34 +0.04(+0.24%)
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.