United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.10	11.38	11.01	11.07	0	+0.02(+0.22%)
Jul 30, 2013	11.25	11.31	10.95	11.05	0	-0.13(-1.16%)
Jul 29, 2013	11.18	11.21	10.99	11.18	0	+0.01(+0.07%)
Jul 26, 2013	11.50	11.50	11.07	11.17	0	+0.12(+1.10%)
Jul 25, 2013	11.01	11.27	10.88	11.05	0	+0.12(+1.11%)
Jul 24, 2013	11.34	11.34	10.88	10.93	0	-0.36(-3.17%)
Jul 23, 2013	11.42	11.43	11.23	11.28	0	-0.06(-0.50%)
Jul 22, 2013	11.17	11.53	11.17	11.34	0	+0.07(+0.65%)
Jul 19, 2013	11.31	11.31	10.77	11.27	0	-0.09(-0.79%)
Jul 18, 2013	11.08	11.52	11.08	11.36	0	+0.28(+2.49%)
Jul 17, 2013	11.15	11.29	11.00	11.08	90,546	-0.02(-0.22%)
Jul 16, 2013	11.01	11.12	10.77	11.10	0	+0.08(+0.74%)
Jul 15, 2013	10.69	11.06	10.68	11.02	0	+0.37(+3.51%)
Jul 12, 2013	10.61	10.77	10.58	10.65	0	+0.03(+0.31%)
Jul 11, 2013	11.00	11.00	10.58	10.62	0	-0.24(-2.17%)
Jul 10, 2013	11.05	11.19	10.83	10.85	0	-0.22(-1.98%)
Jul 09, 2013	11.23	11.23	11.04	11.07	0	-0.06(-0.51%)
Jul 08, 2013	11.14	11.28	11.11	11.13	298,148	+0.06(+0.55%)
Jul 05, 2013	10.84	11.18	10.83	11.07	0	+0.40(+3.77%)
Jul 03, 2013	10.47	10.71	10.44	10.67	0	+0.12(+1.16%)
Jul 02, 2013	10.24	10.56	10.24	10.54	0	+0.24(+2.28%)
Jul 01, 2013	10.15	10.59	9.869	10.31	0	+0.22(+2.17%)
Jun 28, 2013	10.17	10.23	10.07	10.09	544,245	+0.00(+0.00%)
Jun 26, 2013	10.13	10.39	9.991	10.09	176,557	+0.05(+0.49%)
Jun 25, 2013	9.763	10.06	9.611	10.04	194,198	+0.34(+3.52%)
Jun 24, 2013	9.772	9.885	9.577	9.698	0	-0.13(-1.32%)
Jun 21, 2013	9.609	9.837	9.357	9.828	1,512,750	+0.25(+2.63%)
Jun 20, 2013	9.593	9.755	9.504	9.577	0	-0.19(-1.91%)
Jun 19, 2013	9.698	9.812	9.609	9.763	0	+0.08(+0.84%)
Jun 18, 2013	9.715	9.820	9.569	9.682	613,473	+0.00(+0.00%)
Jun 17, 2013	9.544	9.780	9.520	9.682	0	+0.24(+2.49%)
Jun 14, 2013	9.739	9.739	9.439	9.447	0	-0.28(-2.92%)
Jun 13, 2013	9.715	9.837	9.707	9.731	308,549	-0.01(-0.08%)
Jun 12, 2013	9.804	9.861	9.690	9.739	137,422	-0.02(-0.25%)
Jun 11, 2013	9.772	9.910	9.707	9.763	106,429	-0.11(-1.15%)
Jun 10, 2013	9.983	10.23	9.772	9.877	0	+0.19(+1.93%)
Jun 07, 2013	9.682	9.788	9.569	9.690	0	+0.10(+1.02%)
Jun 06, 2013	9.585	9.707	9.520	9.593	242,053	+0.02(+0.25%)
Jun 05, 2013	9.593	9.755	9.512	9.569	0	-0.01(-0.08%)
Jun 04, 2013	9.828	9.983	9.520	9.577	0	-0.25(-2.56%)
Jun 03, 2013	9.625	10.05	9.504	9.828	306,990	+0.20(+2.11%)
May 31, 2013	9.731	9.845	9.569	9.625	256,556	-0.19(-1.90%)
May 30, 2013	9.593	9.942	9.552	9.812	244,315	+0.23(+2.37%)
May 29, 2013	9.552	9.666	9.536	9.585	195,535	-0.06(-0.59%)
May 28, 2013	9.569	9.723	9.504	9.642	149,611	+0.17(+1.80%)
May 24, 2013	9.309	9.479	9.284	9.471	0	+0.13(+1.39%)
May 23, 2013	9.252	9.374	9.244	9.341	0	+0.03(+0.35%)
May 22, 2013	9.422	9.528	9.309	9.309	0	-0.07(-0.78%)
May 21, 2013	9.414	9.422	9.317	9.382	0	-0.06(-0.60%)
May 20, 2013	9.406	9.552	9.345	9.439	0	-0.01(-0.09%)
May 17, 2013	9.382	9.455	9.317	9.447	0	+0.12(+1.31%)
May 16, 2013	9.325	9.463	9.106	9.325	102,149	-0.06(-0.61%)
May 15, 2013	9.211	9.406	9.130	9.382	0	+0.30(+3.31%)
May 13, 2013	9.041	9.138	8.951	9.081	0	+0.04(+0.45%)
May 10, 2013	9.081	9.081	8.976	9.041	0	+0.00(+0.00%)
May 09, 2013	9.106	9.170	9.008	9.041	0	-0.11(-1.15%)
May 08, 2013	9.049	9.146	8.943	9.146	0	+0.10(+1.08%)
May 07, 2013	8.902	9.049	8.854	9.049	0	+0.13(+1.46%)
May 06, 2013	8.862	8.967	8.854	8.919	0	+0.05(+0.55%)
May 03, 2013	8.886	8.919	8.837	8.870	0	+0.11(+1.30%)
May 02, 2013	8.732	8.772	8.634	8.756	0	+0.07(+0.84%)

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.