United Community Banks, Inc. Recent Share Price (USX:UCB)

USX:UCB - United Community Banks Inc United Community Banks, Inc.
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2012	USD	21.14	22.5108	20.9235	22.3665	22.3665	+1.876 (+9.15%)	16,918,555
24 Sep 2012	USD	21.2121	21.2121	19.4084	20.4906	20.4906	+0.289 (+1.43%)	10,701,236
21 Sep 2012	USD	20.202	20.202	20.202	20.202	20.202	0.0 (0.0%)	0
20 Sep 2012	USD	18.4704	20.2742	17.7489	20.202	20.202	+1.732 (+9.37%)	15,307,815
19 Sep 2012	USD	17.6046	18.6147	17.1717	18.4704	18.4704	+1.515 (+8.94%)	9,748,500
18 Sep 2012	USD	16.8831	17.6046	16.3781	16.9553	16.9553	+0.144 (+0.86%)	4,976,433
17 Sep 2012	USD	16.1616	17.2439	15.5844	16.811	16.811	+2.453 (+17.09%)	10,486,753
14 Sep 2012	USD	14.3579	14.3579	14.3579	14.3579	14.3579	0.0 (0.0%)	0
13 Sep 2012	USD	14.5022	14.7908	14.2857	14.3579	14.3579	-0.072 (-0.50%)	4,222,795
12 Sep 2012	USD	14.43	15.1515	14.2857	14.43	14.43	+0.289 (+2.04%)	3,002,283
11 Sep 2012	USD	14.2857	14.43	14.1414	14.1414	14.1414	0.0 (0.0%)	2,162,021
10 Sep 2012	USD	14.6465	14.6465	14.1414	14.1414	14.1414	-0.433 (-2.97%)	2,165,555
7 Sep 2012	USD	14.5743	14.5743	14.5743	14.5743	14.5743	0.0 (0.0%)	0
6 Sep 2012	USD	14.9351	15.0794	14.5743	14.5743	14.5743	-0.289 (-1.94%)	1,217,323
5 Sep 2012	USD	15.5844	15.5844	14.7908	14.8629	14.8629	-0.361 (-2.37%)	1,736,935
4 Sep 2012	USD	15.6566	15.6566	15.2237	15.2237	15.2237	-0.505 (-3.21%)	2,441,854
3 Sep 2012	USD	15.7287	15.7287	15.7287	15.7287	15.7287	0.0 (0.0%)	0
31 Aug 2012	USD	15.7287	15.7287	15.7287	15.7287	15.7287	0.0 (0.0%)	0
30 Aug 2012	USD	15.2237	16.3059	15.2237	15.7287	15.7287	+0.505 (+3.32%)	4,359,455
29 Aug 2012	USD	14.9351	15.5123	14.9351	15.2237	15.2237	+0.144 (+0.96%)	3,129,449
28 Aug 2012	USD	15.5123	15.5123	14.9351	15.0794	15.0794	-0.072 (-0.48%)	1,433,262
27 Aug 2012	USD	15.6566	15.7287	15.1515	15.1515	15.1515	-5.748 (-27.50%)	1,755,299
24 Aug 2012	USD	20.9	20.9	20.9	20.9	20.9	+5.821 (+38.60%)	0
23 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
22 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
21 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
20 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
17 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
16 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0
15 Aug 2012	USD	15.0794	15.0794	15.0794	15.0794	15.0794	0.0 (0.0%)	0

Unicorn Response |