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 30, 2014 10.48 10.49 10.49 10.49 1,903 +0.18(+1.74%)
May 29, 2014 10.40 10.42 10.27 10.31 5,255 +0.05(+0.46%)
May 28, 2014 10.13 10.28 10.08 10.26 3,583 -0.15(-1.45%)
May 23, 2014 10.46 10.41 10.41 10.41 3,066 +0.25(+2.42%)
May 22, 2014 10.29 10.30 10.10 10.16 1,163 -0.15(-1.47%)
May 21, 2014 10.20 10.32 10.20 10.32 1,935 +0.12(+1.21%)
May 20, 2014 10.28 10.28 10.19 10.19 846 +0.01(+0.09%)
May 19, 2014 10.16 10.34 10.00 10.18 5,274 +0.05(+0.47%)
May 15, 2014 10.14 10.14 10.14 10.14 0 -0.08(-0.74%)
May 14, 2014 10.23 10.24 10.15 10.21 3,020 +0.04(+0.37%)
May 13, 2014 9.995 10.28 9.928 10.17 9,746 +0.19(+1.89%)
May 12, 2014 10.21 10.41 9.881 9.985 10,041 -0.21(-2.04%)
May 09, 2014 10.21 10.52 10.17 10.19 5,551 -0.04(-0.37%)
May 08, 2014 10.28 10.78 10.23 10.23 10,676 -0.16(-1.55%)
May 07, 2014 10.39 10.39 10.39 10.39 528 -0.25(-2.31%)
May 06, 2014 10.68 10.69 10.64 10.64 2,597 -0.02(-0.18%)
May 05, 2014 10.66 10.66 10.66 10.66 230 +0.02(+0.18%)
May 02, 2014 10.64 10.64 10.59 10.64 1,970 -0.06(-0.53%)
May 01, 2014 10.68 10.69 10.68 10.69 1,402 -0.04(-0.35%)
Apr 30, 2014 10.82 10.82 10.73 10.73 1,806 -0.10(-0.96%)
Apr 29, 2014 10.82 11.10 10.73 10.84 16,428 +0.12(+1.15%)
Apr 21, 2014 10.71 10.71 10.71 10.71 1,692 +0.26(+2.44%)
Apr 11, 2014 10.46 10.46 10.46 10.46 317 -0.04(-0.36%)
Apr 04, 2014 10.40 10.50 10.50 10.50 5,076 +0.27(+2.68%)
Apr 03, 2014 10.78 10.78 10.22 10.22 10,546 -0.58(-5.34%)
Apr 02, 2014 10.83 10.84 10.80 10.80 6,253 -0.04(-0.35%)
Apr 01, 2014 10.82 10.84 10.82 10.84 745 +0.10(+0.96%)
Mar 31, 2014 10.18 10.77 10.18 10.73 2,007 +0.09(+0.89%)
Mar 25, 2014 10.64 10.64 10.64 10.64 26 -0.19(-1.74%)
Mar 24, 2014 10.80 10.83 10.64 10.83 4,752 +0.00(+0.00%)
Mar 21, 2014 10.68 10.83 10.64 10.83 5,518 +0.03(+0.26%)
Mar 20, 2014 10.40 10.83 10.40 10.80 3,242 -0.03(-0.26%)
Mar 19, 2014 10.83 10.83 10.81 10.83 2,786 +0.18(+1.69%)
Mar 18, 2014 10.83 10.83 10.65 10.65 1,400 -0.13(-1.23%)
Mar 17, 2014 10.78 10.78 10.78 10.78 3,536 +0.04(+0.35%)
Mar 14, 2014 10.84 10.84 10.74 10.74 2,361 +0.11(+1.07%)
Mar 13, 2014 10.68 10.68 10.63 10.63 913 -0.25(-2.26%)
Mar 12, 2014 10.87 10.87 10.87 10.87 105 +0.04(+0.35%)
Mar 11, 2014 10.68 10.86 10.68 10.84 674 +0.15(+1.42%)
Mar 10, 2014 10.70 10.70 10.68 10.68 410 -0.15(-1.40%)
Mar 07, 2014 10.92 10.92 10.64 10.84 3,961 +0.09(+0.85%)
Mar 04, 2014 10.74 10.74 10.74 10.74 16 -0.01(-0.06%)
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.