United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	14.74	14.77	14.21	14.27	124,696	-0.41(-2.82%)
Nov 26, 2014	14.76	14.68	14.68	14.68	175,059	-0.11(-0.71%)
Nov 25, 2014	14.94	14.97	14.74	14.79	180,085	-0.13(-0.87%)
Nov 24, 2014	14.53	14.94	14.53	14.91	230,541	+0.49(+3.37%)
Nov 21, 2014	14.84	14.97	14.40	14.43	194,816	-0.24(-1.66%)
Nov 20, 2014	14.36	14.69	14.23	14.67	164,891	+0.24(+1.63%)
Nov 19, 2014	14.64	14.64	14.30	14.44	146,899	-0.26(-1.77%)
Nov 18, 2014	14.70	15.15	14.62	14.70	133,439	+0.03(+0.22%)
Nov 17, 2014	14.89	14.89	14.63	14.66	206,756	-0.29(-1.95%)
Nov 14, 2014	14.98	15.00	14.82	14.96	213,897	-0.08(-0.54%)
Nov 13, 2014	15.21	15.21	14.91	15.04	133,384	-0.15(-0.96%)
Nov 12, 2014	14.87	15.19	14.83	15.18	163,962	+0.21(+1.41%)
Nov 11, 2014	14.99	15.08	14.79	14.97	170,144	+0.01(+0.05%)
Nov 10, 2014	14.86	14.99	14.74	14.96	151,360	+0.09(+0.60%)
Nov 07, 2014	14.87	15.07	14.78	14.87	266,939	-0.06(-0.38%)
Nov 06, 2014	14.80	15.06	14.65	14.93	240,542	+0.15(+0.99%)
Nov 05, 2014	14.87	14.87	14.54	14.79	194,936	+0.12(+0.83%)
Nov 04, 2014	14.70	14.70	14.40	14.66	337,058	-0.03(-0.22%)
Nov 03, 2014	14.66	14.88	14.58	14.70	732,278	+0.08(+0.55%)
Oct 31, 2014	14.42	14.66	14.19	14.61	441,846	+0.53(+3.74%)
Oct 30, 2014	13.93	14.19	13.89	14.09	183,733	+0.07(+0.52%)
Oct 29, 2014	13.97	14.16	13.78	14.02	275,824	+0.07(+0.52%)
Oct 28, 2014	13.39	13.97	13.39	13.94	354,750	+0.60(+4.50%)
Oct 27, 2014	13.38	13.50	13.23	13.34	248,326	-0.15(-1.14%)
Oct 24, 2014	13.51	13.68	13.29	13.50	263,943	+0.05(+0.36%)
Oct 23, 2014	13.09	13.46	12.99	13.45	285,435	+0.41(+3.17%)
Oct 22, 2014	13.34	13.43	12.99	13.03	405,290	-0.29(-2.19%)
Oct 21, 2014	13.02	13.42	13.02	13.33	205,432	+0.36(+2.81%)
Oct 20, 2014	12.79	13.06	12.77	12.96	201,958	+0.09(+0.69%)
Oct 17, 2014	13.11	13.20	12.82	12.87	320,428	-0.02(-0.19%)
Oct 16, 2014	12.41	13.00	12.41	12.90	319,748	+0.24(+1.86%)
Oct 15, 2014	12.74	13.20	12.29	12.66	319,658	-0.32(-2.50%)
Oct 14, 2014	13.06	13.31	12.93	12.99	520,025	+0.02(+0.12%)
Oct 13, 2014	12.77	13.19	12.65	12.97	335,964	+0.22(+1.72%)
Oct 10, 2014	12.75	13.22	12.75	12.75	548,608	-0.08(-0.63%)
Oct 09, 2014	13.37	13.37	12.80	12.83	507,039	-0.55(-4.12%)
Oct 08, 2014	13.28	13.42	13.06	13.38	331,147	+0.05(+0.36%)
Oct 07, 2014	13.50	13.54	13.32	13.33	428,086	-0.21(-1.53%)
Oct 06, 2014	13.44	13.58	13.34	13.54	613,529	+0.11(+0.81%)
Oct 03, 2014	13.50	13.64	13.42	13.43	253,936	+0.06(+0.42%)
Oct 02, 2014	13.29	13.47	13.24	13.37	335,923	+0.11(+0.86%)
Oct 01, 2014	13.36	13.50	13.20	13.26	394,328	-0.08(-0.61%)
Sep 30, 2014	13.55	13.57	13.34	13.34	429,498	-0.23(-1.67%)
Sep 29, 2014	13.29	13.59	13.27	13.57	575,020	+0.13(+0.97%)
Sep 26, 2014	13.37	13.47	13.24	13.44	319,495	+0.08(+0.61%)
Sep 25, 2014	13.62	13.74	13.32	13.36	371,241	-0.31(-2.25%)
Sep 24, 2014	13.63	13.72	13.44	13.67	309,505	+0.04(+0.30%)
Sep 23, 2014	13.79	13.88	13.52	13.63	526,058	-0.19(-1.35%)
Sep 22, 2014	13.95	14.14	13.77	13.81	536,405	-0.18(-1.28%)
Sep 19, 2014	14.23	14.49	13.88	13.99	3,882,733	-0.52(-3.57%)
Sep 18, 2014	14.26	14.60	14.22	14.51	467,015	+0.26(+1.82%)
Sep 17, 2014	14.20	14.43	14.05	14.25	523,075	+0.05(+0.34%)
Sep 16, 2014	14.49	14.57	14.04	14.20	582,337	-0.30(-2.07%)
Sep 15, 2014	14.86	14.86	14.44	14.50	625,247	-0.34(-2.29%)
Sep 12, 2014	14.80	14.93	14.63	14.84	386,184	+0.06(+0.44%)
Sep 11, 2014	14.54	14.81	14.54	14.78	515,887	+0.17(+1.17%)
Sep 10, 2014	14.36	14.64	14.36	14.61	451,462	+0.24(+1.64%)
Sep 09, 2014	14.42	14.64	14.22	14.37	946,028	-0.11(-0.73%)
Sep 08, 2014	14.19	14.70	14.19	14.48	528,905	+0.29(+2.06%)
Sep 05, 2014	14.10	14.31	14.02	14.19	390,578	+0.00(+0.00%)
Sep 04, 2014	14.10	14.31	14.10	14.19	750,017	+0.16(+1.16%)
Sep 03, 2014	13.94	14.15	13.58	14.02	309,731	+0.11(+0.76%)

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.