United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.58	13.60	13.37	13.37	428,608	-0.23(-1.67%)
Sep 29, 2014	13.31	13.62	13.30	13.60	573,829	+0.13(+0.96%)
Sep 26, 2014	13.40	13.50	13.26	13.47	318,833	+0.08(+0.61%)
Sep 25, 2014	13.65	13.77	13.35	13.39	370,472	-0.31(-2.25%)
Sep 24, 2014	13.66	13.75	13.47	13.69	308,864	+0.04(+0.30%)
Sep 23, 2014	13.82	13.91	13.55	13.65	524,968	-0.19(-1.35%)
Sep 22, 2014	13.98	14.17	13.80	13.84	535,293	-0.18(-1.27%)
Sep 19, 2014	14.26	14.52	13.91	14.02	3,874,688	-0.52(-3.58%)
Sep 18, 2014	14.29	14.63	14.25	14.54	466,047	+0.26(+1.82%)
Sep 17, 2014	14.23	14.46	14.08	14.28	521,991	+0.05(+0.34%)
Sep 16, 2014	14.52	14.60	14.07	14.23	581,130	-0.30(-2.07%)
Sep 15, 2014	14.89	14.89	14.47	14.53	623,951	-0.34(-2.29%)
Sep 12, 2014	14.83	14.96	14.66	14.87	385,384	+0.06(+0.44%)
Sep 11, 2014	14.57	14.85	14.57	14.81	514,818	+0.17(+1.17%)
Sep 10, 2014	14.39	14.67	14.39	14.64	450,527	+0.24(+1.64%)
Sep 09, 2014	14.45	14.67	14.25	14.40	944,068	-0.11(-0.73%)
Sep 08, 2014	14.21	14.73	14.21	14.51	527,809	+0.29(+2.06%)
Sep 05, 2014	14.13	14.34	14.04	14.21	389,768	+0.00(+0.00%)
Sep 04, 2014	14.13	14.34	14.13	14.21	748,463	+0.16(+1.16%)
Sep 03, 2014	13.97	14.18	13.61	14.05	309,089	+0.11(+0.76%)
Sep 02, 2014	13.78	14.09	13.78	13.95	349,808	+0.17(+1.24%)
Aug 29, 2014	13.74	13.78	13.78	13.78	167,186	+0.06(+0.41%)
Aug 28, 2014	13.78	13.78	13.78	13.72	219,165	-0.09(-0.65%)
Aug 27, 2014	13.89	13.89	13.74	13.81	154,349	-0.06(-0.47%)
Aug 26, 2014	13.87	14.01	13.82	13.87	249,937	+0.03(+0.23%)
Aug 25, 2014	13.65	13.90	13.57	13.84	254,913	+0.24(+1.79%)
Aug 22, 2014	13.62	13.80	13.46	13.60	242,528	+0.01(+0.06%)
Aug 21, 2014	13.39	13.66	13.02	13.59	386,031	+0.14(+1.03%)
Aug 20, 2014	13.38	13.55	13.13	13.45	395,337	+0.37(+2.86%)
Aug 19, 2014	13.15	13.23	13.01	13.08	202,519	-0.06(-0.49%)
Aug 18, 2014	12.96	13.22	12.87	13.14	227,425	+0.32(+2.47%)
Aug 15, 2014	13.04	13.12	12.65	12.83	265,127	-0.08(-0.63%)
Aug 14, 2014	12.99	13.11	12.91	12.91	308,540	-0.07(-0.56%)
Aug 13, 2014	12.91	13.10	12.82	12.98	268,558	+0.10(+0.76%)
Aug 12, 2014	12.93	13.00	12.79	12.88	417,669	-0.11(-0.88%)
Aug 11, 2014	12.96	13.10	12.85	13.00	209,825	+0.13(+1.01%)
Aug 08, 2014	12.82	13.00	12.66	12.87	154,865	+0.04(+0.32%)
Aug 07, 2014	13.03	13.30	12.79	12.83	184,290	-0.19(-1.50%)
Aug 06, 2014	12.81	13.04	12.81	13.02	617,680	+0.11(+0.82%)
Aug 05, 2014	12.88	13.13	12.87	12.91	132,143	-0.04(-0.31%)
Aug 04, 2014	13.33	13.48	12.81	12.96	382,202	-0.32(-2.45%)
Aug 01, 2014	13.43	13.43	13.20	13.28	425,662	-0.16(-1.21%)
Jul 31, 2014	13.52	13.67	13.38	13.44	405,184	-0.21(-1.55%)
Jul 30, 2014	13.50	13.73	13.44	13.65	210,948	+0.22(+1.63%)
Jul 29, 2014	13.48	13.64	13.43	13.43	252,119	-0.01(-0.06%)
Jul 28, 2014	13.59	13.61	13.41	13.44	551,681	-0.15(-1.13%)
Jul 25, 2014	12.89	13.62	12.89	13.60	629,618	+0.55(+4.23%)
Jul 24, 2014	12.79	13.11	12.70	13.04	223,569	+0.39(+3.08%)
Jul 23, 2014	12.74	12.75	12.53	12.66	265,767	-0.05(-0.38%)
Jul 22, 2014	12.80	12.95	12.59	12.70	225,754	-0.04(-0.32%)
Jul 21, 2014	12.79	12.91	12.61	12.74	142,074	-0.13(-1.01%)
Jul 18, 2014	12.69	13.00	12.69	12.87	218,651	+0.15(+1.15%)
Jul 17, 2014	12.97	13.00	12.62	12.73	339,360	-0.30(-2.31%)
Jul 16, 2014	13.22	13.27	13.01	13.03	206,502	-0.07(-0.56%)
Jul 15, 2014	13.01	13.26	12.95	13.10	182,863	+0.00(+0.00%)
Jul 14, 2014	13.14	13.30	13.05	13.10	258,315	+0.06(+0.44%)
Jul 11, 2014	13.08	13.18	13.00	13.04	264,636	-0.06(-0.50%)
Jul 10, 2014	13.09	13.31	13.01	13.11	217,652	-0.26(-1.94%)
Jul 09, 2014	13.38	13.58	13.34	13.37	183,848	+0.06(+0.43%)
Jul 08, 2014	13.40	13.43	13.28	13.31	507,377	-0.11(-0.79%)
Jul 07, 2014	13.59	13.59	13.40	13.42	307,608	-0.22(-1.61%)
Jul 03, 2014	13.32	13.64	13.64	13.64	170,141	+0.38(+2.88%)
Jul 02, 2014	13.48	13.73	13.21	13.26	312,753	-0.20(-1.51%)

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.