United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.18	13.30	12.94	13.30	444,452	+0.13(+0.99%)
Jun 27, 2014	13.33	13.56	13.13	13.17	1,117,238	-0.28(-2.11%)
Jun 26, 2014	13.43	13.48	13.16	13.45	143,185	+0.05(+0.36%)
Jun 25, 2014	13.25	13.49	13.04	13.40	224,436	+0.07(+0.55%)
Jun 24, 2014	13.43	13.78	13.30	13.33	210,073	-0.18(-1.32%)
Jun 23, 2014	13.62	13.72	13.37	13.51	240,760	-0.12(-0.89%)
Jun 20, 2014	13.53	13.66	13.40	13.63	1,097,239	+0.16(+1.21%)
Jun 19, 2014	13.52	13.54	13.18	13.47	314,294	-0.07(-0.54%)
Jun 18, 2014	13.22	13.65	13.16	13.54	285,842	+0.31(+2.33%)
Jun 17, 2014	13.01	13.27	12.96	13.23	287,416	+0.18(+1.37%)
Jun 16, 2014	12.85	13.10	12.71	13.05	231,112	+0.24(+1.84%)
Jun 13, 2014	13.04	13.30	12.72	12.82	273,300	-0.17(-1.31%)
Jun 12, 2014	13.10	13.24	12.89	12.99	223,984	-0.18(-1.36%)
Jun 11, 2014	13.16	13.30	13.05	13.17	176,533	-0.10(-0.74%)
Jun 10, 2014	13.33	13.37	13.17	13.26	242,187	+0.05(+0.37%)
Jun 06, 2014	13.11	13.25	13.04	13.22	201,643	+0.21(+1.62%)
Jun 05, 2014	12.63	13.10	12.57	13.00	480,786	+0.37(+2.96%)
Jun 04, 2014	12.63	12.82	12.51	12.63	421,676	-0.06(-0.45%)
Jun 03, 2014	12.74	12.93	12.60	12.69	537,451	-0.08(-0.64%)
Jun 02, 2014	12.43	12.79	12.23	12.77	381,859	+0.31(+2.48%)
May 30, 2014	12.60	12.80	12.38	12.46	224,244	-0.12(-0.97%)
May 29, 2014	12.65	12.80	12.49	12.58	213,689	-0.02(-0.19%)
May 28, 2014	12.79	12.79	12.50	12.61	202,834	-0.24(-1.83%)
May 27, 2014	12.69	12.95	12.68	12.84	216,547	+0.22(+1.77%)
May 23, 2014	12.55	12.62	12.62	12.62	176,173	+0.04(+0.36%)
May 22, 2014	12.56	12.77	12.45	12.57	109,666	+0.06(+0.45%)
May 21, 2014	12.65	12.89	12.51	12.52	186,629	-0.11(-0.84%)
May 20, 2014	12.85	12.93	12.53	12.62	378,073	-0.28(-2.17%)
May 19, 2014	12.54	12.93	12.52	12.90	414,980	+0.38(+3.02%)
May 16, 2014	12.39	12.55	12.22	12.53	304,034	+0.14(+1.11%)
May 15, 2014	12.38	12.48	12.07	12.39	379,109	-0.06(-0.52%)
May 14, 2014	12.70	12.70	12.33	12.45	384,361	-0.29(-2.30%)
May 13, 2014	13.15	13.18	12.74	12.74	324,205	-0.45(-3.45%)
May 12, 2014	13.00	13.26	12.84	13.20	322,592	+0.28(+2.20%)
May 09, 2014	12.54	12.92	12.40	12.91	327,917	+0.33(+2.65%)
May 08, 2014	12.90	12.97	12.55	12.58	287,479	-0.35(-2.70%)
May 07, 2014	13.02	13.02	12.64	12.93	315,051	-0.02(-0.13%)
May 06, 2014	13.11	13.39	12.93	12.95	673,132	-0.26(-1.97%)
May 05, 2014	13.48	13.68	13.20	13.21	357,292	-0.36(-2.63%)
May 02, 2014	13.51	13.77	13.48	13.56	594,590	+0.08(+0.60%)
May 01, 2014	13.13	13.51	13.01	13.48	730,328	+0.37(+2.79%)
Apr 30, 2014	12.96	13.20	12.79	13.12	524,569	+0.09(+0.69%)
Apr 29, 2014	13.30	13.59	13.00	13.03	445,784	-0.64(-4.69%)
Apr 28, 2014	13.95	14.17	13.62	13.67	422,941	-0.28(-1.98%)
Apr 25, 2014	14.21	14.26	13.85	13.95	432,786	-0.45(-3.10%)
Apr 24, 2014	14.73	15.12	14.26	14.39	340,219	-0.28(-1.94%)
Apr 23, 2014	14.63	14.80	14.39	14.68	544,267	+0.04(+0.28%)
Apr 22, 2014	14.60	14.78	14.54	14.64	283,974	+0.02(+0.11%)
Apr 21, 2014	14.95	14.95	14.56	14.62	306,074	-0.33(-2.23%)
Apr 17, 2014	14.69	14.95	14.95	14.95	341,144	+0.24(+1.66%)
Apr 16, 2014	14.83	14.86	14.54	14.71	257,573	-0.05(-0.33%)
Apr 15, 2014	14.95	15.00	14.49	14.76	342,933	-0.18(-1.20%)
Apr 14, 2014	14.99	15.19	14.83	14.94	491,356	+0.14(+0.93%)
Apr 11, 2014	14.86	15.08	14.65	14.80	273,223	-0.19(-1.30%)
Apr 10, 2014	15.68	15.78	14.86	14.99	653,504	-0.72(-4.60%)
Apr 09, 2014	15.81	15.88	15.60	15.72	362,602	-0.03(-0.21%)
Apr 08, 2014	15.69	16.00	15.56	15.75	370,187	+0.00(+0.00%)
Apr 07, 2014	15.61	15.77	15.28	15.75	574,885	+0.12(+0.78%)
Apr 04, 2014	16.03	16.14	15.44	15.63	537,647	-0.38(-2.38%)
Apr 03, 2014	15.86	16.08	15.73	16.01	305,632	+0.15(+0.97%)
Apr 02, 2014	15.99	16.07	15.70	15.86	474,247	-0.11(-0.71%)

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.