UCBI

Historical Stock Prices

$18.66
*  
0.02
0.11%
Get UCBI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading UCBI 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.71 18.93 17.98 18.66 1,753,928
12/18/2014 18.49 18.83 18.27 18.64 282,299
12/17/2014 17.52 18.32 17.33 18.2 234,019
12/16/2014 17.42 18.02 17.23 17.56 168,059
12/15/2014 17.82 17.9999 17.46 17.51 258,043
12/12/2014 17.58 18.03 17.44 17.77 383,081
12/11/2014 18.04 18.23 17.78 17.85 304,843
12/10/2014 18.66 18.76 17.95 18.03 255,129
12/09/2014 18.27 18.84 18.1 18.79 184,273
12/08/2014 18.42 18.93 18.325 18.56 224,002
12/05/2014 18.04 18.65 18.04 18.5 257,422
12/04/2014 18.04 18.3 17.97 18.07 273,404
12/03/2014 17.65 18.22 17.5 18.1 216,683
12/02/2014 17.4 17.73 17.32 17.69 213,378
12/01/2014 17.49 17.82 17.1 17.31 281,455
11/28/2014 18.19 18.22 17.53 17.6 101,077
11/26/2014 18.21 18.21 18.05 18.11 141,925
11/25/2014 18.43 18.47 18.18 18.24 145,974
11/24/2014 17.92 18.43 17.92 18.4 186,873
11/21/2014 18.31 18.47 17.76 17.8 157,915
11/20/2014 17.71 18.12 17.56 18.1 133,625
11/19/2014 18.06 18.06 17.64 17.81 119,074
11/18/2014 18.13 18.69 18.04 18.13 108,164
11/17/2014 18.37 18.37 18.05 18.09 167,593
11/14/2014 18.48 18.5 18.28 18.45 173,382
11/13/2014 18.77 18.77 18.4 18.55 108,119
11/12/2014 18.34 18.74 18.3 18.73 132,905
11/11/2014 18.49 18.6 18.24 18.47 137,797
11/10/2014 18.33 18.49 18.19 18.46 122,690
11/07/2014 18.35 18.59 18.23 18.35 216,377
11/06/2014 18.26 18.58 18.07 18.42 194,980
11/05/2014 18.35 18.35 17.94 18.24 158,012
11/04/2014 18.13 18.13 17.76 18.09 273,214
11/03/2014 18.08 18.36 17.99 18.13 593,573
10/31/2014 17.79 18.08 17.5 18.03 358,153
10/30/2014 17.19 17.505 17.13 17.38 148,931
10/29/2014 17.24 17.47 17 17.29 223,579
10/28/2014 16.52 17.23 16.52 17.2 287,555
10/27/2014 16.51 16.63 16.32 16.46 201,289
10/24/2014 16.67 16.88 16.4 16.65 213,948
10/23/2014 16.15 16.61 16.02 16.59 231,369
10/22/2014 16.46 16.57 16.03 16.08 328,522
10/21/2014 16.06 16.56 16.06 16.44 166,520
10/20/2014 15.78 16.11 15.75 15.99 163,704
10/17/2014 16.17 16.28 15.81 15.88 259,734
10/16/2014 15.31 16.04 15.31 15.91 259,051
10/15/2014 15.72 16.285 15.16 15.62 259,110
10/14/2014 16.11 16.42 15.95 16.02 421,524
10/13/2014 15.75 16.275 15.61 16 272,327
10/10/2014 15.73 16.31 15.73 15.73 444,693
10/09/2014 16.49 16.49 15.79 15.83 410,998
10/08/2014 16.38 16.56 16.11 16.51 268,423
10/07/2014 16.66 16.7 16.43 16.45 347,000
10/06/2014 16.58 16.75 16.46 16.705 497,317
10/03/2014 16.66 16.83 16.55 16.57 205,837
10/02/2014 16.39 16.62 16.34 16.5 272,294
10/01/2014 16.48 16.66 16.29 16.36 319,636
09/30/2014 16.72 16.738 16.46 16.46 348,144
09/29/2014 16.39 16.77 16.37 16.74 466,102
09/26/2014 16.5 16.63 16.33 16.58 258,978
09/25/2014 16.8 16.95 16.43 16.48 300,922
09/24/2014 16.82 16.93 16.58 16.86 250,880
09/23/2014 17.01 17.12 16.68 16.81 426,414
09/22/2014 17.21 17.44 16.99 17.04 434,801
09/19/2014 17.56 17.87 17.12 17.26 3,147,279
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?