UCBA

United Community Bancorp Historical Stock Prices

$12.18
*  
unch
unch
Get UCBA Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading UCBA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.01 N/A N/A  12.18 0
11/21/2014 12.18 12.18 12.18 12.18 00
11/20/2014 12.049 12.18 12 12.18 23,820
11/19/2014 12 12.04 12 12.04 1,100
11/18/2014 12.02 12.07 12.02 12.07 2,379
11/17/2014 12.04 12.04 12.0103 12.0103 281
11/14/2014 12.04 12.04 12.01 12.01 400
11/13/2014 12 12.04 11.9373 12.04 2,802
11/12/2014 12.06 12.06 12 12 270
11/11/2014 12.05 12.06 12.04 12.04 1,400
11/10/2014 12.04 12.1 11.81 12.06 10,969
11/07/2014 12.03 12.1 11.87 11.87 2,039
11/06/2014 12 12.04 12 12.04 3,634
11/05/2014 12.01 12.02 11.94 12.02 2,736
11/04/2014 11.97 12.01 11.97 12 1,059
11/03/2014 11.96 11.96 11.96 11.96 2,146
10/31/2014 11.96 11.96 11.94 11.94 2,451
10/30/2014 11.58 11.81 11.58 11.81 531
10/29/2014 11.75 11.75 11.74 11.75 2,108
10/28/2014 11.7 11.75 11.53 11.65 47,100
10/27/2014 11.531 11.74 11.53 11.7 2,348
10/24/2014 11.53 11.75 11.53 11.73 2,812
10/23/2014 11.57 11.73 11.52 11.54 6,784
10/22/2014 11.52 11.52 11.52 11.52 00
10/21/2014 11.74 11.75 11.52 11.52 3,959
10/20/2014 11.54 11.75 11.5 11.71 4,528
10/17/2014 11.75 11.75 11.73 11.73 3,118
10/16/2014 11.48 11.75 11.48 11.75 4,108
10/15/2014 11.52 11.75 11.35 11.75 10,386
10/14/2014 11.555 11.75 11.54 11.65 7,069
10/13/2014 11.75 11.75 11.5778 11.5778 11,331
10/10/2014 11.78 11.78 11.56 11.56 573
10/09/2014 11.575 11.8 11.53 11.8 11,138
10/08/2014 11.61 12.0399 11.61 11.97 2,385
10/07/2014 11.88 12.02 11.6 11.6 5,768
10/06/2014 11.8 11.98 11.8 11.97 5,543
10/03/2014 11.82 11.84 11.56 11.84 328
10/02/2014 11.56 11.95 11.56 11.95 3,370
10/01/2014 11.9 11.95 11.51 11.77 10,740
09/30/2014 11.72 11.95 11.72 11.95 2,306
09/29/2014 11.94 11.94 11.94 11.94 00
09/26/2014 11.52 11.95 11.48 11.94 3,357
09/25/2014 11.89 11.89 11.7 11.77 47,330
09/24/2014 11.67 11.67 11.67 11.67 00
09/23/2014 11.67 11.67 11.67 11.67 00
09/22/2014 11.735 11.87 11.67 11.67 2,622
09/19/2014 11.94 11.95 11.6 11.6 13,292
09/18/2014 11.73 11.95 11.73 11.925 4,466
09/17/2014 11.92 11.93 11.6 11.79 9,192
09/16/2014 11.92 11.92 11.74 11.84 5,250
09/15/2014 11.77 11.94 11.53 11.85 11,734
09/12/2014 11.9 11.95 11.62 11.94 7,197
09/11/2014 11.78 11.99 11.54 11.79 55,313
09/10/2014 11.98 11.98 11.4 11.755 43,232
09/09/2014 11.95 12.01 11.81 12.01 8,459
09/08/2014 11.94 11.99 11.84 11.85 4,658
09/05/2014 11.72 11.72 11.64 11.72 447
09/04/2014 11.94 11.97 11.7 11.9 4,761
09/03/2014 11.683 11.94 11.683 11.9 4,758
09/02/2014 11.6701 11.815 11.6701 11.815 319
08/29/2014 11.97 11.97 11.65 11.67 2,334
08/28/2014 11.55 11.89 11.55 11.8 15,147
08/27/2014 11.88 11.88 11.88 11.88 100
08/26/2014 11.8 11.89 11.8 11.89 2,100
08/25/2014 11.72 11.89 11.7 11.795 2,926
08/22/2014 11.9869 11.9869 11.715 11.715 2,134
08/21/2014 11.94 12 11.87 12 7,463
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?