United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.49	13.64	13.35	13.42	406,026	-0.21(-1.55%)
Jul 30, 2014	13.47	13.70	13.42	13.63	211,386	+0.22(+1.63%)
Jul 29, 2014	13.46	13.61	13.41	13.41	252,642	-0.01(-0.06%)
Jul 28, 2014	13.56	13.59	13.38	13.42	552,826	-0.15(-1.13%)
Jul 25, 2014	12.86	13.59	12.86	13.57	630,925	+0.55(+4.23%)
Jul 24, 2014	12.77	13.08	12.68	13.02	224,033	+0.39(+3.08%)
Jul 23, 2014	12.72	12.73	12.50	12.63	266,319	-0.05(-0.38%)
Jul 22, 2014	12.77	12.92	12.56	12.68	226,223	-0.04(-0.32%)
Jul 21, 2014	12.77	12.89	12.58	12.72	142,369	-0.13(-1.01%)
Jul 18, 2014	12.66	12.98	12.66	12.85	219,105	+0.15(+1.15%)
Jul 17, 2014	12.95	12.97	12.60	12.70	340,065	-0.30(-2.31%)
Jul 16, 2014	13.20	13.24	12.99	13.00	206,931	-0.07(-0.56%)
Jul 15, 2014	12.99	13.24	12.92	13.07	183,243	+0.00(+0.00%)
Jul 14, 2014	13.12	13.28	13.03	13.07	258,851	+0.06(+0.44%)
Jul 11, 2014	13.05	13.16	12.97	13.02	265,185	-0.06(-0.50%)
Jul 10, 2014	13.06	13.29	12.99	13.08	218,104	-0.26(-1.94%)
Jul 09, 2014	13.35	13.55	13.31	13.34	184,230	+0.06(+0.43%)
Jul 08, 2014	13.37	13.41	13.25	13.29	508,431	-0.11(-0.79%)
Jul 07, 2014	13.56	13.56	13.37	13.39	308,247	-0.22(-1.61%)
Jul 03, 2014	13.29	13.61	13.61	13.61	170,494	+0.38(+2.88%)
Jul 02, 2014	13.46	13.70	13.18	13.23	313,402	-0.20(-1.51%)
Jul 01, 2014	13.30	13.69	13.23	13.43	378,098	+0.16(+1.22%)
Jun 30, 2014	13.15	13.27	12.91	13.27	445,375	+0.13(+0.99%)
Jun 27, 2014	13.30	13.53	13.11	13.14	1,119,558	-0.28(-2.11%)
Jun 26, 2014	13.40	13.46	13.13	13.42	143,483	+0.05(+0.36%)
Jun 25, 2014	13.22	13.46	13.01	13.37	224,902	+0.07(+0.55%)
Jun 24, 2014	13.40	13.75	13.27	13.30	210,510	-0.18(-1.32%)
Jun 23, 2014	13.59	13.69	13.34	13.48	241,260	-0.12(-0.89%)
Jun 20, 2014	13.50	13.63	13.37	13.60	1,099,518	+0.16(+1.21%)
Jun 19, 2014	13.50	13.51	13.15	13.44	314,947	-0.07(-0.54%)
Jun 18, 2014	13.20	13.63	13.14	13.51	286,435	+0.31(+2.33%)
Jun 17, 2014	12.99	13.24	12.94	13.20	288,013	+0.18(+1.37%)
Jun 16, 2014	12.82	13.07	12.69	13.03	231,592	+0.24(+1.84%)
Jun 13, 2014	13.02	13.28	12.69	12.79	273,868	-0.17(-1.31%)
Jun 12, 2014	13.07	13.21	12.86	12.96	224,449	-0.18(-1.36%)
Jun 11, 2014	13.13	13.27	13.03	13.14	176,899	-0.10(-0.73%)
Jun 10, 2014	13.30	13.34	13.14	13.24	242,690	+0.05(+0.37%)
Jun 06, 2014	13.08	13.22	13.02	13.19	202,061	+0.21(+1.62%)
Jun 05, 2014	12.60	13.07	12.55	12.98	481,785	+0.37(+2.96%)
Jun 04, 2014	12.60	12.79	12.48	12.60	422,552	-0.06(-0.45%)
Jun 03, 2014	12.72	12.90	12.57	12.66	538,567	-0.08(-0.64%)
Jun 02, 2014	12.40	12.76	12.21	12.74	382,652	+0.31(+2.48%)
May 30, 2014	12.57	12.77	12.35	12.43	224,709	-0.12(-0.97%)
May 29, 2014	12.62	12.77	12.47	12.56	214,133	-0.02(-0.19%)
May 28, 2014	12.77	12.77	12.47	12.58	203,256	-0.24(-1.83%)
May 27, 2014	12.66	12.92	12.65	12.82	216,996	+0.22(+1.77%)
May 23, 2014	12.52	12.59	12.59	12.59	176,539	+0.04(+0.36%)
May 22, 2014	12.53	12.74	12.43	12.55	109,893	+0.06(+0.45%)
May 21, 2014	12.62	12.87	12.48	12.49	187,017	-0.11(-0.84%)
May 20, 2014	12.82	12.90	12.51	12.60	378,858	-0.28(-2.17%)
May 19, 2014	12.52	12.90	12.49	12.88	415,842	+0.38(+3.02%)
May 16, 2014	12.36	12.52	12.19	12.50	304,665	+0.14(+1.11%)
May 15, 2014	12.35	12.46	12.05	12.36	379,896	-0.06(-0.52%)
May 14, 2014	12.68	12.68	12.30	12.43	385,159	-0.29(-2.30%)
May 13, 2014	13.12	13.16	12.72	12.72	324,878	-0.45(-3.45%)
May 12, 2014	12.97	13.24	12.82	13.17	323,262	+0.28(+2.20%)
May 09, 2014	12.52	12.90	12.38	12.89	328,597	+0.33(+2.65%)
May 08, 2014	12.87	12.95	12.52	12.56	288,076	-0.35(-2.70%)
May 07, 2014	12.99	12.99	12.61	12.90	315,706	-0.02(-0.13%)
May 06, 2014	13.08	13.36	12.90	12.92	674,530	-0.26(-1.97%)
May 05, 2014	13.45	13.65	13.17	13.18	358,034	-0.36(-2.63%)
May 02, 2014	13.48	13.74	13.45	13.54	595,825	+0.08(+0.60%)

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.