United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	13.10	13.48	12.99	13.46	731,844	+0.36(+2.79%)
Apr 30, 2014	12.93	13.17	12.77	13.09	525,658	+0.09(+0.69%)
Apr 29, 2014	13.28	13.56	12.98	13.00	446,710	-0.64(-4.69%)
Apr 28, 2014	13.92	14.14	13.59	13.64	423,819	-0.28(-1.98%)
Apr 25, 2014	14.18	14.23	13.82	13.92	433,685	-0.45(-3.10%)
Apr 24, 2014	14.70	15.09	14.23	14.36	340,926	-0.28(-1.94%)
Apr 23, 2014	14.60	14.76	14.36	14.65	545,397	+0.04(+0.28%)
Apr 22, 2014	14.57	14.75	14.51	14.61	284,564	+0.02(+0.11%)
Apr 21, 2014	14.91	14.91	14.53	14.59	306,710	-0.33(-2.23%)
Apr 17, 2014	14.66	14.92	14.92	14.92	341,852	+0.24(+1.66%)
Apr 16, 2014	14.80	14.83	14.51	14.68	258,107	-0.05(-0.33%)
Apr 15, 2014	14.91	14.97	14.46	14.73	343,645	-0.18(-1.20%)
Apr 14, 2014	14.96	15.15	14.80	14.91	492,376	+0.14(+0.93%)
Apr 11, 2014	14.83	15.05	14.62	14.77	273,790	-0.19(-1.30%)
Apr 10, 2014	15.64	15.75	14.83	14.96	654,861	-0.72(-4.60%)
Apr 09, 2014	15.77	15.85	15.56	15.68	363,355	-0.03(-0.21%)
Apr 08, 2014	15.66	15.97	15.53	15.72	370,956	+0.00(+0.00%)
Apr 07, 2014	15.58	15.74	15.25	15.72	576,079	+0.12(+0.78%)
Apr 04, 2014	16.00	16.11	15.41	15.60	538,763	-0.38(-2.38%)
Apr 03, 2014	15.83	16.05	15.69	15.98	306,267	+0.15(+0.97%)
Apr 02, 2014	15.96	16.03	15.67	15.82	475,231	-0.11(-0.71%)
Apr 01, 2014	15.73	15.98	15.60	15.94	469,368	+0.20(+1.29%)
Mar 31, 2014	15.72	15.86	15.68	15.73	356,331	+0.10(+0.62%)
Mar 28, 2014	15.49	15.77	15.29	15.64	449,988	+0.13(+0.84%)
Mar 27, 2014	15.77	15.88	15.31	15.51	715,731	-0.27(-1.70%)
Mar 26, 2014	15.97	16.17	15.77	15.77	631,112	-0.19(-1.22%)
Mar 25, 2014	16.05	16.21	15.81	15.97	1,566,798	-0.11(-0.71%)
Mar 24, 2014	16.10	16.36	15.98	16.08	445,033	-0.05(-0.30%)
Mar 21, 2014	16.15	16.37	15.90	16.13	614,795	+0.08(+0.51%)
Mar 20, 2014	16.03	16.44	15.73	16.05	787,077	-0.03(-0.20%)
Mar 19, 2014	15.73	16.20	15.60	16.08	443,285	+0.36(+2.27%)
Mar 18, 2014	15.70	15.74	15.58	15.73	662,788	+0.10(+0.62%)
Mar 17, 2014	15.43	15.65	15.37	15.63	469,236	+0.27(+1.74%)
Mar 14, 2014	15.04	15.39	15.04	15.36	462,226	+0.24(+1.61%)
Mar 13, 2014	15.14	15.32	15.00	15.12	486,930	+0.02(+0.16%)
Mar 12, 2014	14.91	15.12	14.76	15.09	574,683	+0.14(+0.92%)
Mar 11, 2014	14.60	14.99	14.47	14.96	718,816	+0.32(+2.22%)
Mar 10, 2014	14.57	14.67	14.46	14.63	590,360	+0.02(+0.11%)
Mar 07, 2014	14.14	14.67	14.14	14.61	1,942,941	+0.67(+4.83%)
Mar 06, 2014	13.70	13.95	13.64	13.94	621,661	+0.27(+1.96%)
Mar 05, 2014	13.76	13.84	13.54	13.67	255,538	-0.11(-0.82%)
Mar 04, 2014	13.63	13.87	13.63	13.79	457,178	+0.31(+2.28%)

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.