United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.98	25.25	24.78	24.92	553,723	+0.01(+0.03%)
Jul 30, 2019	24.53	24.93	24.46	24.91	421,950	+0.21(+0.84%)
Jul 29, 2019	25.30	25.39	24.65	24.70	449,293	-0.63(-2.47%)
Jul 26, 2019	24.91	25.42	24.72	25.32	451,316	+0.48(+1.92%)
Jul 25, 2019	25.22	25.32	24.73	24.85	512,156	-0.34(-1.34%)
Jul 24, 2019	24.32	25.38	24.32	25.18	957,139	+0.81(+3.31%)
Jul 23, 2019	24.21	24.48	24.00	24.38	364,727	+0.27(+1.12%)
Jul 22, 2019	24.15	24.32	23.93	24.11	331,013	-0.17(-0.71%)
Jul 19, 2019	24.10	24.51	24.10	24.28	428,623	+0.10(+0.43%)
Jul 18, 2019	23.89	24.26	23.88	24.18	298,627	+0.30(+1.24%)
Jul 17, 2019	23.92	24.04	23.68	23.88	341,477	-0.18(-0.76%)
Jul 16, 2019	24.06	24.18	23.79	24.06	270,408	+0.02(+0.07%)
Jul 15, 2019	24.72	24.72	23.98	24.05	407,780	-0.62(-2.50%)
Jul 12, 2019	24.42	24.79	24.32	24.66	287,630	+0.27(+1.10%)
Jul 11, 2019	24.32	24.48	24.08	24.39	298,228	+0.12(+0.50%)
Jul 10, 2019	24.52	24.52	24.20	24.27	269,279	-0.23(-0.92%)
Jul 09, 2019	24.29	24.55	24.17	24.50	362,345	+0.09(+0.36%)
Jul 08, 2019	24.60	24.66	24.27	24.41	632,285	-0.43(-1.75%)
Jul 05, 2019	24.91	24.98	24.67	24.85	406,392	+0.28(+1.13%)
Jul 03, 2019	24.70	24.70	24.47	24.57	196,284	-0.03(-0.11%)
Jul 02, 2019	24.73	24.80	24.36	24.59	364,878	-0.21(-0.84%)
Jul 01, 2019	24.98	25.22	24.66	24.80	357,326	+0.01(+0.04%)
Jun 28, 2019	24.72	25.02	24.39	24.79	743,785	+0.34(+1.38%)
Jun 27, 2019	24.00	24.46	24.00	24.46	408,581	+0.45(+1.88%)
Jun 26, 2019	24.05	24.39	23.95	24.00	664,013	+0.02(+0.07%)
Jun 25, 2019	23.83	24.11	23.59	23.99	824,267	+0.18(+0.77%)
Jun 24, 2019	23.87	24.06	23.55	23.80	541,084	-0.14(-0.58%)
Jun 21, 2019	23.62	24.05	23.59	23.94	872,452	+0.23(+0.99%)
Jun 20, 2019	23.90	23.90	23.27	23.71	563,060	+0.01(+0.04%)
Jun 19, 2019	24.17	24.28	23.67	23.70	397,335	-0.34(-1.41%)
Jun 18, 2019	23.44	24.18	23.44	24.04	392,049	+0.36(+1.54%)
Jun 17, 2019	23.80	24.00	23.60	23.67	569,128	-0.18(-0.76%)
Jun 14, 2019	23.70	23.92	23.32	23.86	428,047	+0.17(+0.73%)
Jun 13, 2019	23.65	23.87	23.51	23.68	494,643	+0.03(+0.11%)
Jun 12, 2019	23.71	23.89	23.58	23.66	317,793	-0.11(-0.47%)
Jun 11, 2019	23.79	24.04	23.59	23.77	355,896	+0.09(+0.40%)
Jun 10, 2019	23.78	24.13	23.64	23.67	359,524	+0.14(+0.59%)
Jun 07, 2019	23.90	23.90	23.47	23.54	444,395	-0.39(-1.62%)
Jun 06, 2019	23.82	24.04	23.56	23.92	455,890	+0.03(+0.11%)
Jun 05, 2019	23.95	24.08	23.51	23.90	280,319	-0.17(-0.72%)
Jun 04, 2019	23.48	24.10	23.48	24.07	436,736	+0.89(+3.83%)
Jun 03, 2019	22.79	23.33	22.74	23.18	509,643	+0.31(+1.36%)
May 31, 2019	22.74	23.06	22.69	22.87	505,479	-0.20(-0.86%)
May 30, 2019	23.42	23.62	22.74	23.07	480,202	-0.35(-1.47%)
May 29, 2019	22.99	23.45	22.85	23.41	402,125	+0.23(+1.00%)
May 28, 2019	23.41	23.45	23.16	23.18	374,060	-0.28(-1.18%)
May 24, 2019	23.16	23.51	23.12	23.46	329,181	+0.37(+1.61%)
May 23, 2019	23.44	23.48	22.78	23.09	329,693	-0.60(-2.51%)
May 22, 2019	23.76	23.86	23.54	23.68	373,929	-0.19(-0.80%)
May 21, 2019	23.73	23.91	23.73	23.87	206,359	+0.26(+1.10%)
May 20, 2019	23.46	23.81	23.46	23.61	146,473	+0.03(+0.11%)
May 17, 2019	23.62	24.06	23.54	23.59	313,766	-0.30(-1.26%)
May 16, 2019	23.67	24.03	23.55	23.89	320,332	+0.31(+1.32%)
May 15, 2019	23.49	23.76	23.16	23.58	413,862	-0.21(-0.87%)
May 14, 2019	23.38	23.96	23.29	23.79	262,101	+0.41(+1.73%)
May 13, 2019	23.66	23.80	23.32	23.38	718,912	-0.79(-3.25%)
May 10, 2019	24.06	25.00	23.67	24.17	259,868	+0.08(+0.32%)
May 09, 2019	23.88	24.20	23.68	24.09	290,905	-0.03(-0.14%)
May 08, 2019	24.31	24.42	24.04	24.12	383,564	-0.19(-0.78%)
May 07, 2019	24.47	24.72	24.17	24.31	398,937	-0.47(-1.88%)
May 06, 2019	24.38	24.94	24.38	24.78	360,746	-0.01(-0.04%)
May 03, 2019	24.79	24.97	24.61	24.79	467,809	+0.15(+0.60%)
May 02, 2019	24.19	24.87	23.77	24.64	415,522	+0.50(+2.07%)

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.