UCBI

Historical Stock Prices

$16.06
*  
0.08
0.5%
Get UCBI Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 16.1 16.23 16 16.06 214,955
07/10/2014 16.11 16.39 16.02 16.14 176,792
07/09/2014 16.47 16.72 16.42 16.46 149,334
07/08/2014 16.5 16.54 16.35 16.39 413,486
07/07/2014 16.73 16.73 16.5 16.52 253,907
07/03/2014 16.4 16.87 16.4 16.79 138,212
07/02/2014 16.6 16.9 16.26 16.32 255,059
07/01/2014 16.41 16.89 16.32 16.57 310,059
06/30/2014 16.22 16.37 15.93 16.37 362,147
06/27/2014 16.41 16.69 16.17 16.21 903,795
06/26/2014 16.53 16.6 16.2 16.56 116,305
06/25/2014 16.31 16.61 16.05 16.5 182,302
06/24/2014 16.53 16.96 16.37 16.41 173,505
06/23/2014 16.77 16.89 16.46 16.63 199,950
06/20/2014 16.66 16.82 16.5 16.78 884,593
06/19/2014 16.65 16.67 16.222 16.58 255,291
06/18/2014 16.28 16.81 16.205 16.67 233,555
06/17/2014 16.02 16.34 15.96 16.29 233,459
06/16/2014 15.82 16.13 15.65 16.07 187,725
06/13/2014 16.06 16.38 15.66 15.78 221,993
06/12/2014 16.13 16.3 15.865 15.99 183,222
06/11/2014 16.2 16.37 16.07 16.21 145,578
06/10/2014 16.41 16.46 16.21 16.33 197,940
06/09/2014 16.22 16.55 16.17 16.52 216,044
06/06/2014 16.14 16.31 16.06 16.27 163,788
06/05/2014 15.55 16.13 15.48 16.01 394,349
06/04/2014 15.55 15.782 15.4 15.55 342,514
06/03/2014 15.69 15.92 15.506 15.62 436,554
06/02/2014 15.3 15.74 15.06 15.72 310,686
05/30/2014 15.51 15.76 15.24 15.34 182,146
05/29/2014 15.57 15.76 15.38 15.49 173,573
05/28/2014 15.75 15.75 15.39 15.52 164,756
05/27/2014 15.62 15.94 15.61 15.81 175,894
05/23/2014 15.45 15.68 15.3 15.535 143,101
05/22/2014 15.46 15.72 15.33 15.42 179,270
05/21/2014 15.57 15.875 15.4 15.41 152,273
05/20/2014 15.82 15.92 15.43 15.54 312,561
05/19/2014 15.44 15.92 15.41 15.885 337,075
05/16/2014 15.25 15.445 15.04 15.42 246,957
05/15/2014 15.24 15.37 14.86 15.25 307,938
05/14/2014 15.64 15.64 15.18 15.33 313,334
05/13/2014 16.19 16.23 15.69 15.69 324,410
05/12/2014 16 16.33 15.81 16.25 263,412
05/09/2014 15.44 15.91 15.27 15.9 266,356
05/08/2014 15.88 15.97 15.45 15.49 234,056
05/07/2014 16.03 16.03 15.56 15.92 259,350
05/06/2014 16.14 16.48 15.92 15.94 546,763
05/05/2014 16.59 16.844 16.25 16.26 291,573
05/02/2014 16.63 16.95 16.59 16.7 482,966
05/01/2014 16.16 16.63 16.02 16.6 596,686
04/30/2014 15.95 16.25 15.75 16.15 426,090
04/29/2014 16.38 16.73 16.01 16.04 362,096
04/28/2014 17.17 17.45 16.77 16.83 343,541
04/25/2014 17.49 17.56 17.05 17.17 351,538
04/24/2014 18.14 18.62 17.55 17.72 276,647
04/23/2014 18.01 18.215 17.71 18.07 443,135
04/22/2014 17.97 18.2 17.9 18.02 230,663
04/21/2014 18.4 18.4 17.92 18 250,048
04/17/2014 18.08 18.43 17.93 18.41 277,140
04/16/2014 18.26 18.3 17.9 18.11 210,267
04/15/2014 18.4 18.465 17.84 18.17 278,553
04/14/2014 18.46 18.695 18.26 18.39 402,904
04/11/2014 18.29 18.57 18.031 18.22 221,930
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?