United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.95	16.02	15.79	15.81	608,788	-0.17(-1.08%)
Jul 28, 2016	15.96	16.06	15.79	15.98	457,973	+0.03(+0.21%)
Jul 27, 2016	16.01	16.05	15.74	15.95	460,967	+0.21(+1.31%)
Jul 26, 2016	15.56	15.74	15.53	15.74	353,399	+0.16(+1.05%)
Jul 25, 2016	15.71	15.78	15.58	15.58	287,162	-0.20(-1.25%)
Jul 22, 2016	15.61	15.80	15.45	15.78	368,584	+0.20(+1.27%)
Jul 21, 2016	15.69	15.79	15.55	15.58	384,599	-0.15(-0.94%)
Jul 20, 2016	15.77	15.82	15.67	15.73	280,698	+0.00(+0.00%)
Jul 19, 2016	15.72	15.95	15.72	15.73	357,307	-0.08(-0.52%)
Jul 18, 2016	15.78	15.87	15.70	15.81	518,202	-0.01(-0.05%)
Jul 15, 2016	15.88	15.91	15.72	15.82	348,031	+0.05(+0.31%)
Jul 14, 2016	15.75	15.92	15.65	15.77	513,485	+0.22(+1.43%)
Jul 13, 2016	15.56	15.56	15.56	15.55	581,484	+0.00(+0.00%)
Jul 12, 2016	15.56	15.70	15.54	15.55	874,256	+0.19(+1.23%)
Jul 11, 2016	15.32	15.51	15.25	15.36	572,154	+0.14(+0.92%)
Jul 08, 2016	15.12	15.34	14.90	15.22	620,190	+0.31(+2.10%)
Jul 07, 2016	14.72	15.04	14.71	14.90	666,732	+0.35(+2.37%)
Jul 05, 2016	14.56	14.89	14.41	14.56	664,709	-0.20(-1.34%)
Jul 01, 2016	14.93	14.76	14.76	14.76	552,656	-0.27(-1.80%)
Jun 30, 2016	14.86	15.03	14.68	15.03	823,017	+0.27(+1.84%)
Jun 29, 2016	14.53	14.78	14.49	14.76	1,251,060	+0.35(+2.45%)
Jun 28, 2016	14.38	14.50	14.20	14.40	1,500,514	+0.27(+1.92%)
Jun 27, 2016	14.55	14.55	14.03	14.13	3,217,293	-0.66(-4.44%)
Jun 24, 2016	15.27	15.36	14.77	14.79	5,999,888	-1.31(-8.16%)
Jun 23, 2016	15.87	16.12	15.74	16.10	618,188	+0.45(+2.89%)
Jun 22, 2016	15.76	15.87	15.59	15.65	556,860	-0.09(-0.57%)
Jun 21, 2016	15.57	15.76	15.41	15.74	764,841	+0.22(+1.43%)
Jun 20, 2016	15.60	15.86	15.43	15.52	645,392	+0.14(+0.91%)
Jun 17, 2016	15.31	15.50	15.26	15.38	915,103	+0.12(+0.81%)
Jun 16, 2016	15.29	15.40	15.14	15.26	824,137	-0.12(-0.80%)
Jun 15, 2016	15.35	15.64	15.27	15.38	557,973	+0.06(+0.38%)
Jun 14, 2016	15.55	15.72	15.27	15.32	560,757	-0.25(-1.58%)
Jun 13, 2016	15.78	15.93	15.55	15.57	604,015	-0.30(-1.86%)
Jun 10, 2016	15.86	15.99	15.75	15.87	598,344	-0.22(-1.37%)
Jun 09, 2016	16.09	16.15	15.92	16.09	787,596	-0.06(-0.36%)
Jun 08, 2016	16.10	16.21	16.06	16.14	743,621	+0.01(+0.05%)
Jun 07, 2016	16.32	16.32	16.10	16.14	663,273	-0.20(-1.25%)
Jun 06, 2016	16.10	16.41	16.03	16.34	810,619	+0.25(+1.53%)
Jun 03, 2016	16.37	16.57	15.92	16.10	1,006,404	-0.48(-2.91%)
Jun 02, 2016	16.51	16.58	16.41	16.58	711,198	+0.02(+0.15%)
Jun 01, 2016	16.37	16.58	16.25	16.55	1,006,807	+0.07(+0.45%)
May 31, 2016	16.58	16.64	16.42	16.48	725,958	-0.09(-0.54%)
May 27, 2016	16.46	16.57	16.57	16.57	1,762,673	+0.13(+0.80%)
May 26, 2016	16.59	16.61	16.40	16.44	650,460	-0.17(-1.03%)
May 25, 2016	16.37	16.71	16.34	16.61	1,112,803	+0.29(+1.75%)
May 24, 2016	16.23	16.46	16.16	16.32	1,493,447	+0.24(+1.48%)
May 23, 2016	15.95	16.27	15.95	16.09	1,722,177	+0.12(+0.77%)
May 20, 2016	16.01	16.17	15.95	15.96	1,501,091	+0.05(+0.31%)
May 19, 2016	16.06	16.26	15.81	15.92	833,622	-0.25(-1.57%)
May 18, 2016	15.80	16.28	15.80	16.17	2,486,740	+0.37(+2.33%)
May 17, 2016	16.01	16.17	15.79	15.80	629,249	-0.24(-1.48%)
May 16, 2016	15.99	16.14	15.95	16.04	1,204,797	+0.08(+0.51%)
May 13, 2016	16.11	16.23	15.83	15.96	808,424	-0.18(-1.12%)
May 12, 2016	16.10	16.24	15.95	16.14	1,435,552	+0.09(+0.56%)
May 11, 2016	16.12	16.28	16.01	16.05	616,609	-0.13(-0.81%)
May 10, 2016	16.09	16.31	16.05	16.18	731,185	+0.16(+1.02%)
May 09, 2016	16.07	16.12	15.85	16.01	530,738	-0.02(-0.15%)
May 06, 2016	15.90	16.09	15.90	16.04	433,901	+0.02(+0.15%)
May 05, 2016	16.14	16.20	15.96	16.01	1,111,739	-0.11(-0.71%)
May 04, 2016	16.01	16.22	15.88	16.13	2,576,528	+0.07(+0.46%)
May 03, 2016	15.90	16.16	15.76	16.05	2,764,757	-0.50(-3.02%)

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.