United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.73	27.93	27.26	27.38	708,910	-0.36(-1.31%)
May 30, 2018	27.35	28.03	27.35	27.74	552,087	+0.53(+1.95%)
May 29, 2018	27.60	27.64	26.94	27.21	562,897	-0.66(-2.36%)
May 25, 2018		27.87	27.87	27.87	0	-0.13(-0.45%)
May 24, 2018	28.13	28.15	27.52	27.99	360,988	-0.18(-0.63%)
May 23, 2018	28.08	28.36	27.99	28.17	318,699	-0.01(-0.03%)
May 22, 2018	28.25	28.52	28.17	28.18	238,629	-0.03(-0.12%)
May 21, 2018	28.02	28.49	28.02	28.21	428,971	+0.24(+0.87%)
May 18, 2018	28.31	28.31	27.93	27.97	776,908	-0.23(-0.81%)
May 17, 2018	27.98	28.25	27.82	28.20	461,539	+0.22(+0.78%)
May 16, 2018	27.88	28.15	27.71	27.98	374,056	+0.14(+0.48%)
May 15, 2018	27.55	28.17	27.55	27.84	522,977	+0.20(+0.73%)
May 14, 2018	28.06	28.10	27.58	27.64	410,993	-0.40(-1.41%)
May 11, 2018	27.94	28.44	27.94	28.04	398,345	-0.01(-0.03%)
May 10, 2018	27.77	28.09	27.62	28.04	528,550	+0.27(+0.97%)
May 09, 2018	27.62	27.98	27.46	27.77	311,788	+0.30(+1.11%)
May 08, 2018	27.28	27.71	27.28	27.47	273,935	+0.16(+0.59%)
May 07, 2018	27.24	27.48	27.00	27.31	278,968	+0.21(+0.78%)
May 04, 2018	26.58	27.39	26.47	27.10	268,259	+0.38(+1.42%)
May 03, 2018	26.88	26.96	26.39	26.72	247,411	-0.31(-1.15%)
May 02, 2018	27.01	27.36	26.80	27.03	277,502	-0.04(-0.16%)
May 01, 2018	26.91	27.18	26.49	27.07	532,152	+0.14(+0.53%)
Apr 30, 2018	27.50	27.61	26.93	26.93	330,427	-0.51(-1.87%)
Apr 27, 2018	27.30	27.58	27.23	27.45	350,497	+0.12(+0.43%)
Apr 26, 2018	27.37	27.71	27.11	27.33	545,052	-0.08(-0.31%)
Apr 25, 2018	27.10	27.70	27.03	27.41	544,824	-0.23(-0.82%)
Apr 24, 2018	27.82	28.06	27.45	27.64	438,171	-0.01(-0.03%)
Apr 23, 2018	27.51	27.70	27.35	27.65	279,162	+0.33(+1.20%)
Apr 20, 2018	27.05	27.40	27.05	27.32	623,487	+0.21(+0.78%)
Apr 19, 2018	26.59	27.17	26.59	27.11	288,358	+0.47(+1.77%)
Apr 18, 2018	26.81	26.94	26.52	26.64	360,103	-0.03(-0.13%)
Apr 17, 2018	27.27	27.27	25.74	26.67	537,052	-0.46(-1.71%)
Apr 16, 2018	27.14	27.21	26.79	27.13	550,601	+0.19(+0.69%)
Apr 13, 2018	27.52	27.63	26.82	26.95	435,688	-0.53(-1.93%)
Apr 12, 2018	27.07	27.62	27.01	27.48	489,788	+0.62(+2.29%)
Apr 11, 2018	26.96	27.02	26.73	26.86	425,916	-0.26(-0.96%)
Apr 10, 2018	26.91	27.23	26.61	27.12	989,801	+0.56(+2.10%)
Apr 09, 2018	26.49	27.25	26.48	26.57	581,523	+0.23(+0.86%)
Apr 06, 2018				26.34	473,150	-0.81(-2.98%)
Apr 05, 2018	27.04	27.23	26.65	27.15	386,757	+0.35(+1.32%)
Apr 04, 2018	26.12	26.88	26.12	26.80	444,483	+0.29(+1.08%)
Apr 03, 2018	26.37	26.74	26.18	26.51	664,577	+0.29(+1.09%)
Apr 02, 2018	26.72	26.90	25.91	26.22	311,963	-0.47(-1.77%)
Mar 29, 2018		26.69	26.69	26.69	0	+0.00(+0.00%)
Mar 28, 2018	26.19	26.73	25.87	26.69	676,578	+0.50(+1.90%)
Mar 27, 2018	27.00	27.00	26.00	26.20	415,275	-0.63(-2.36%)
Mar 26, 2018	26.51	26.83	26.15	26.83	452,466	+0.80(+3.08%)
Mar 23, 2018	27.38	27.39	25.99	26.03	1,047,570	-1.27(-4.64%)
Mar 22, 2018	27.65	28.06	27.26	27.29	838,170	-0.76(-2.71%)
Mar 21, 2018	28.08	28.34	27.69	28.05	591,330	+0.06(+0.21%)
Mar 20, 2018	28.01	28.20	27.84	27.99	649,839	-0.01(-0.03%)
Mar 19, 2018	28.03	28.09	27.55	28.00	498,457	-0.04(-0.15%)
Mar 16, 2018	27.87	28.27	27.77	28.04	1,803,896	+0.19(+0.67%)
Mar 15, 2018	27.59	27.88	27.37	27.86	625,352	+0.40(+1.44%)
Mar 14, 2018	27.98	28.08	27.39	27.46	622,672	-0.30(-1.06%)
Mar 13, 2018	28.21	28.21	27.61	27.76	439,789	-0.28(-0.99%)
Mar 12, 2018	27.95	28.23	27.91	28.03	866,109	+0.08(+0.27%)
Mar 09, 2018	27.48	28.08	27.24	27.96	519,465	+0.77(+2.84%)
Mar 08, 2018	27.39	27.47	26.93	27.19	338,086	-0.13(-0.49%)
Mar 07, 2018	26.71	27.39	26.70	27.32	665,652	+0.34(+1.28%)
Mar 06, 2018	26.84	26.98	26.42	26.98	500,828	+0.19(+0.72%)
Mar 05, 2018	26.28	26.87	25.53	26.78	342,115	+0.25(+0.95%)
Mar 02, 2018	25.75	26.61	24.59	26.53	385,996	+0.53(+2.04%)

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.