UCBI

United Community Banks, Inc. Historical Stock Prices

$17
*  
0.08
0.47%
Get UCBI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading UCBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UCBI After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.10  17.10  16.92  17 125,373
08/26/2014 17.08 17.254 17.01 17.08 203,016
08/25/2014 16.81 17.11 16.71 17.04 207,058
08/22/2014 16.77 16.995 16.57 16.74 196,998
08/21/2014 16.49 16.82 16.03 16.73 313,560
08/20/2014 16.47 16.68 16.17 16.56 321,119
08/19/2014 16.19 16.29 16.02 16.1 164,500
08/18/2014 15.96 16.27 15.84 16.18 184,730
08/15/2014 16.06 16.15 15.57 15.79 215,354
08/14/2014 15.99 16.14 15.89 15.89 250,617
08/13/2014 15.89 16.1225 15.78 15.98 218,141
08/12/2014 15.92 15.9999 15.75 15.86 339,259
08/11/2014 15.95 16.13 15.82 16 170,434
08/08/2014 15.78 16.001 15.5829 15.84 125,792
08/07/2014 16.04 16.3699 15.74 15.79 149,693
08/06/2014 15.77 16.05 15.77 16.03 501,721
08/05/2014 15.86 16.17 15.85 15.9 107,336
08/04/2014 16.41 16.59 15.77 15.95 312,496
08/01/2014 16.54 16.54 16.25 16.35 343,920
07/31/2014 16.64 16.83 16.47 16.55 332,156
07/30/2014 16.62 16.9 16.55 16.81 171,346
07/29/2014 16.6 16.7952 16.54 16.54 204,788
07/28/2014 16.73 16.76 16.5 16.55 444,193
07/25/2014 15.87 16.77 15.87 16.74 511,418
07/24/2014 15.75 16.14 15.64 16.06 181,598
07/23/2014 15.69 15.7 15.42 15.58 215,874
07/22/2014 15.76 15.94 15.5 15.64 183,373
07/21/2014 15.75 15.9 15.52 15.69 115,402
07/18/2014 15.62 16.01 15.62 15.85 177,603
07/17/2014 15.97 16 15.54 15.67 275,651
07/16/2014 16.28 16.34 16.02 16.04 167,735
07/15/2014 16.02 16.33 15.94 16.13 148,534
07/14/2014 16.18 16.38 16.07 16.13 211,520
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
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?