UCBA

United Community Bancorp Historical Stock Prices

$11.76
*  
unch
unch
Get UCBA Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading UCBA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UCBA Pre-Market
 
 
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

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

Results for: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.95 N/A N/A  11.76 0
01/27/2015 11.76 11.76 11.76 11.76 00
01/26/2015 11.73 12 11.73 11.76 2,460
01/23/2015 11.68 11.89 11.68 11.76 2,430
01/22/2015 11.97 11.999 11.55 11.999 7,655
01/21/2015 11.8 11.98 11.799 11.9 3,355
01/20/2015 11.82 11.98 11.82 11.9799 1,155
01/16/2015 11.82 11.9 11.81 11.88 29,198
01/15/2015 11.95 11.95 11.93 11.95 800
01/14/2015 11.8 11.8 11.8 11.8 260
01/13/2015 11.95 11.95 11.95 11.95 100
01/12/2015 11.94 11.94 11.94 11.94 101
01/09/2015 11.83 11.83 11.83 11.83 00
01/08/2015 11.95 11.95 11.69 11.83 700
01/07/2015 11.95 11.95 11.95 11.95 103
01/06/2015 11.689 11.95 11.689 11.9006 4,248
01/05/2015 11.71 11.95 11.69 11.95 6,787
01/02/2015 11.6501 11.7 11.6501 11.7 370
12/31/2014 11.9 11.9 11.63 11.63 617
12/30/2014 11.93 11.93 11.73 11.73 524
12/29/2014 11.79 11.95 11.78 11.95 3,517
12/26/2014 11.95 11.95 11.95 11.95 200
12/24/2014 11.87 11.96 11.55 11.56 3,106
12/23/2014 11.76 11.9222 11.76 11.9222 1,777
12/22/2014 12.01 12.02 11.53 11.53 5,955
12/19/2014 11.5 12.28 11.31 12 10,897
12/18/2014 11.51 11.69 11.51 11.52 2,475
12/17/2014 11.41 11.62 11.41 11.53 3,463
12/16/2014 11.45 11.68 11.44 11.44 2,498
12/15/2014 11.67 11.7 11.42 11.49 3,095
12/12/2014 11.45 11.46 11.41 11.46 745
12/11/2014 11.7 11.7 11.29 11.37 469
12/10/2014 11.57 11.63 11.57 11.61 626
12/09/2014 11.27 11.755 11.27 11.49 1,025
12/08/2014 12.25 12.25 12.05 12.11 2,094
12/05/2014 12.45 12.45 12.08 12.11 1,600
12/04/2014 12.06 12.42 12.06 12.19 2,460
12/03/2014 12.15 12.15 12.15 12.15 659
12/02/2014 12.06 12.06 12.06 12.06 1,400
12/01/2014 12.41 12.41 12.41 12.41 00
11/28/2014 12.41 12.41 12.41 12.41 100
11/26/2014 12.1 12.265 12.1 12.26 23,979
11/25/2014 12.15 12.2 12.15 12.2 4,997
11/24/2014 12.18 12.18 12.18 12.18 00
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
08/20/2014 11.93 11.93 11.68 11.68 1,729
08/19/2014 11.74 11.75 11.43 11.43 3,803
08/18/2014 11.73 11.73 11.55 11.55 2,056
08/15/2014 11.45 11.73 11.4 11.73 4,323
08/14/2014 11.75 11.75 11.4701 11.72 13,845
08/13/2014 11.85 11.85 11.7 11.7 1,451
08/12/2014 11.75 11.77 11.75 11.75 53,800
08/11/2014 11.75 11.83 11.651 11.75 14,600
08/08/2014 11.94 11.94 11.61 11.634 1,800
08/07/2014 11.92 11.92 11.92 11.92 1,533
08/06/2014 11.8 11.8 11.8 11.8 4,240
08/05/2014 11.89 11.89 11.8 11.88 1,300
08/04/2014 11.9 11.9 11.8 11.86 3,508
08/01/2014 11.835 11.84 11.8 11.82 1,533
07/31/2014 11.95 11.95 11.85 11.95 2,100
07/30/2014 11.8 11.95 11.8 11.95 1,340
07/29/2014 11.8 11.88 11.8 11.88 1,437
07/28/2014 11.95 11.95 11.81 11.82 4,736
07/25/2014 11.91 11.91 11.91 11.91 00
07/24/2014 11.91 11.91 11.91 11.91 00
07/23/2014 12.01 12.01 11.91 11.91 26,701
07/22/2014 12 12.05 11.905 12.05 5,077
07/21/2014 11.9 12.05 11.9 12.01 6,207
07/18/2014 12.07 12.07 12.07 12.07 00
07/17/2014 12.02 12.07 12.02 12.07 995
07/16/2014 11.7 12.58 11.7 12.04 9,130
07/15/2014 11.75 11.75 11.75 11.75 00
07/14/2014 11.74 11.75 11.74 11.75 938
07/11/2014 11.65 11.77 11.64 11.752 985
07/10/2014 11.65 11.98 11.65 11.75 64,537
07/09/2014 11.6 11.75 11.6 11.706 5,615
07/08/2014 11.6 11.6 11.6 11.6 10,901
07/07/2014 11.61 11.67 11.6 11.6 19,414
07/03/2014 11.68 11.68 11.6 11.6 346
07/02/2014 11.77 11.77 11.77 11.77 00
07/01/2014 11.78 11.78 11.77 11.77 1,083
06/30/2014 11.96 11.96 11.76 11.76 29,805
06/27/2014 11.79 12 11.79 12 5,094
06/26/2014 11.97 11.99 11.78 11.79 2,443
06/25/2014 11.57 11.9 11.57 11.75 5,741
06/24/2014 11.75 11.75 11.56 11.58 97,995
06/23/2014 11.75 11.75 11.53 11.53 107,251
06/20/2014 11.75 11.75 11.465 11.75 11,020
06/19/2014 11.5 11.75 11.49 11.72 6,500
06/18/2014 11.45 11.57 11.45 11.57 4,249
06/17/2014 11.368 11.4 11.35 11.4 6,077
06/16/2014 11.32 11.38 11.3105 11.35 1,404
06/13/2014 11.33 11.36 11.33 11.33 909
06/12/2014 11.352 11.57 11.352 11.37 1,199
06/11/2014 11.25 11.36 11.25 11.36 2,901
06/10/2014 11.3 11.5 11.3 11.48 5,012
06/09/2014 11.25 11.38 11.1 11.3 30,808
06/06/2014 11.005 11.25 11 11.25 18,842
06/05/2014 11 11 10.99 11 1,837
06/04/2014 10.97 10.98 10.86 10.91 7,540
06/03/2014 11.09 11.09 11.09 11.09 00
06/02/2014 11.09 11.09 11.09 11.09 00
05/30/2014 11.076 11.09 11.07 11.09 1,799
05/29/2014 11.001 11.015 10.86 10.9 4,969
05/28/2014 10.71 10.87 10.66 10.85 3,388
05/27/2014 11.0101 11.0101 11.0101 11.0101 00
05/23/2014 11.06 11.09 11 11.0101 2,924
05/22/2014 10.881 10.96 10.68 10.96 1,500
05/21/2014 10.79 10.9195 10.79 10.91 1,830
05/20/2014 10.87 10.87 10.78 10.78 800
05/19/2014 10.75 10.94 10.58 10.77 4,987
05/16/2014 10.72 10.72 10.72 10.72 00
05/15/2014 10.7 10.738 10.7 10.72 1,238
05/14/2014 10.82 10.83 10.73 10.8 2,856
05/13/2014 10.57 10.87 10.5 10.76 9,216
05/12/2014 10.8 11.005 10.45 10.56 9,495
05/09/2014 10.801 11.13 10.76 10.78 5,249
05/08/2014 10.87 11.3999 10.82 10.82 10,095
05/07/2014 10.9901 10.9901 10.99 10.99 500
05/06/2014 11.3 11.31 11.25 11.25 2,456
05/05/2014 11.27 11.27 11.27 11.27 218
05/02/2014 11.25 11.25 11.2 11.25 1,863
05/01/2014 11.3 11.31 11.3 11.31 1,326
04/30/2014 11.44 11.44 11.35 11.35 1,708
04/29/2014 11.44 11.74 11.35 11.46 15,534
04/28/2014 11.33 11.33 11.33 11.33 00
04/25/2014 11.33 11.33 11.33 11.33 00
04/24/2014 11.33 11.33 11.33 11.33 00
04/23/2014 11.33 11.33 11.33 11.33 00
04/22/2014 11.33 11.33 11.33 11.33 00
04/21/2014 11.329 11.33 11.32 11.33 1,610
04/17/2014 11.06 11.06 11.06 11.06 00
04/16/2014 11.06 11.06 11.06 11.06 00
04/15/2014 11.06 11.06 11.06 11.06 00
04/14/2014 11.06 11.06 11.06 11.06 00
04/11/2014 11.06 11.06 11.06 11.06 253
04/10/2014 11.1 11.1 11.1 11.1 00
04/09/2014 11.1 11.1 11.1 11.1 00
04/08/2014 11.1 11.1 11.1 11.1 00
04/07/2014 11.1 11.1 11.1 11.1 00
04/04/2014 11 11.1 10.99 11.1 4,798
04/03/2014 11.4 11.4 10.81 10.81 9,972
04/02/2014 11.45 11.46 11.42 11.42 5,913
04/01/2014 11.44 11.46 11.44 11.46 705
03/31/2014 10.761 11.385 10.761 11.351 1,898
03/28/2014 11.251 11.251 11.251 11.251 00
03/27/2014 11.251 11.251 11.251 11.251 00
03/26/2014 11.251 11.251 11.251 11.251 00
03/25/2014 11.251 11.251 11.251 11.251 433
03/24/2014 11.42 11.45 11.25 11.45 4,494
03/21/2014 11.3 11.45 11.25 11.45 5,218
03/20/2014 11 11.452 11 11.42 3,066
03/19/2014 11.45 11.45 11.43 11.45 2,635
03/18/2014 11.45 11.45 11.26 11.26 1,324
03/17/2014 11.4 11.4 11.4 11.4 3,344
03/14/2014 11.46 11.4601 11.36 11.36 2,233
03/13/2014 11.29 11.29 11.24 11.24 864
03/12/2014 11.5 11.5 11.5 11.5 100
03/11/2014 11.3 11.48 11.3 11.46 638
03/10/2014 11.32 11.32 11.3 11.3 388
03/07/2014 11.55 11.55 11.25 11.46 3,746
03/06/2014 11.3637 11.3637 11.3637 11.3637 00
03/05/2014 11.3637 11.3637 11.3637 11.3637 00
03/04/2014 11.36 11.37 11.36 11.3637 2,000
03/03/2014 11.36 11.37 11.36 11.37 2,156
02/28/2014 11.14 11.22 11.14 11.19 9,792
02/27/2014 11.15 11.15 11.15 11.15 11,054
02/26/2014 11.11 11.11 11.11 11.11 502
02/25/2014 11.26 11.26 11.1 11.1 8,450
02/24/2014 11.198 11.198 11.17 11.19 5,002
02/21/2014 11.11 11.11 11.1 11.1 8,938
02/20/2014 11.14 11.14 10.79 11.1 61,083
02/19/2014 11 11.02 11 11 6,400
02/18/2014 11.01 11.18 10.9 10.9 14,864
02/14/2014 10.63 11.001 10.63 11.001 397
02/13/2014 11.0101 11.0101 11.0101 11.0101 328
02/12/2014 10.99 11.02 10.99 11.02 1,150
02/11/2014 10.63 10.97 10.63 10.97 1,814
02/10/2014 10.95 11 10.75 11 9,392
02/07/2014 10.91 10.91 10.91 10.91 100
02/06/2014 10.97 11 10.87 11 31,900
02/05/2014 10.86 11.02 10.83 10.9899 205,399
02/04/2014 10.4101 10.699 10.4101 10.65 1,098
02/03/2014 11.1 11.19 10.8 10.8 69,829
01/31/2014 10.74 10.74 10.74 10.74 00
01/30/2014 10.74 10.74 10.74 10.74 00
01/29/2014 10.74 10.74 10.74 10.74 190
01/28/2014 10.7 10.82 10.7 10.701 1,357
01/27/2014 10.72 10.72 10.72 10.72 00
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?