UCBI

United Community Banks, Inc. Historical Stock Prices

$20.8
*  
0.04
0.19%
Get UCBI Alerts
*Delayed - data as of Jul. 30, 2015 12:48 ET  -  Find a broker to begin trading UCBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UCBI Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48  20.63  20.93  20.63  20.80 83,820
07/29/2015 20.85 20.9 20.63 20.76 298,153
07/28/2015 21.01 21.13 20.72 20.87 326,349
07/27/2015 20.84 21.2 20.67 20.84 376,881
07/24/2015 21.3 21.4399 21.01 21.15 433,867
07/23/2015 22.07 22.21 21.22 21.32 949,006
07/22/2015 22 22.23 21.53 22.01 469,848
07/21/2015 21.74 22.02 21.63 21.68 588,924
07/20/2015 21.39 21.67 21.38 21.65 244,596
07/17/2015 21.5 21.5 21.1402 21.4 197,962
07/16/2015 21.55 21.73 21.295 21.43 237,816
07/15/2015 21.31 21.45 21.16 21.38 200,628
07/14/2015 20.9 21.22 20.86 21.21 240,246
07/13/2015 21.07 21.25 21 21.05 172,429
07/10/2015 20.93 21.06 20.86 20.98 255,537
07/09/2015 20.82 20.92 20.54 20.68 263,003
07/08/2015 20.74 20.81 20.37 20.55 270,968
07/07/2015 21.05 21.05 20.63 20.83 243,985
07/06/2015 20.76 21.09 20.61 21.02 353,950
07/02/2015 21.65 21.65 20.73 20.99 590,792
07/01/2015 21 21.31 20.93 21.23 372,319
06/30/2015 20.93 21.05 20.67 20.87 420,821
06/29/2015 21.03 21.23 20.71 20.73 385,707
06/26/2015 21.04 21.22 20.9245 21.17 794,286
06/25/2015 20.92 20.96 20.76 20.96 403,503
06/24/2015 20.85 21 20.64 20.8 405,668
06/23/2015 20.59 20.85 20.52 20.84 432,839
06/22/2015 20.45 20.75 20.33 20.55 416,882
06/19/2015 19.99 20.64 19.78 20.38 1,085,162
06/18/2015 19.75 19.98 19.49 19.93 302,269
06/17/2015 19.96 20.03 19.53 19.66 325,557
06/16/2015 19.86 20.1099 19.71 19.86 410,148
06/15/2015 19.38 19.92 19.2 19.92 388,194
06/12/2015 19.45 19.58 19.32 19.46 301,373
06/11/2015 19.55 19.66 19.05 19.46 2,246,879
06/10/2015 19.55 19.85 19.26 19.59 361,429
06/09/2015 19.34 19.5 19.2 19.39 268,502
06/08/2015 19.44 19.62 19.3 19.31 215,188
06/05/2015 19.31 19.55 19 19.49 244,692
06/04/2015 19.23 19.37 18.95 19.24 189,817
06/03/2015 19.11 19.46 18.85 19.35 595,575
06/02/2015 18.93 19.17 18.89 19.09 392,577
06/01/2015 19.28 19.37 18.91 19.02 211,259
05/29/2015 19.13 19.35 18.95 19.15 289,551
05/28/2015 19.14 19.32 19.08 19.12 278,340
05/27/2015 18.8 19.21 18.68 19.14 390,133
05/26/2015 18.94 18.94 18.74 18.8 526,719
05/22/2015 19.15 19.2 18.98 19.03 176,071
05/21/2015 19.15 19.3 19.04 19.15 278,689
05/20/2015 19.32 19.4 19.15 19.26 427,128
05/19/2015 18.89 19.45 18.76 19.35 784,599
05/18/2015 18.72 18.95 18.675 18.85 531,873
05/15/2015 18.72 18.76 18.51 18.72 205,128
05/14/2015 18.72 18.82 18.66 18.74 220,499
05/13/2015 18.75 18.77 18.62 18.72 545,131
05/12/2015 18.68 18.91 18.39 18.76 108,479
05/11/2015 18.65 18.805 18.5 18.76 197,667
05/08/2015 18.67 18.74 18.42 18.65 199,738
05/07/2015 18.59 18.7 18.37 18.62 343,154
05/06/2015 18.53 18.73 18.47 18.71 122,863
05/05/2015 18.49 18.65 18.35 18.47 170,152
05/04/2015 18.48 18.73 18.47 18.59 96,267
05/01/2015 18.65 18.77 18.4 18.43 145,464
04/30/2015 18.83 19.04 18.53 18.61 220,013
04/29/2015 19.01 19.18 18.92 18.95 184,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?