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
5 Dec 2011	USD	27.1661	27.4798	26.6642	26.7896	26.7896	-0.627 (-2.29%)	1,474,278
2 Dec 2011	USD	27.417	27.417	27.417	27.417	27.417	0.0 (0.0%)	0
1 Dec 2011	USD	28.1699	28.2326	27.2915	27.417	27.417	-0.377 (-1.35%)	1,725,078
30 Nov 2011	USD	27.2915	28.0444	27.0406	27.7935	27.7935	+0.063 (+0.23%)	1,539,628
29 Nov 2011	USD	27.7307	27.7307	27.7307	27.7307	27.7307	0.0 (0.0%)	0
28 Nov 2011	USD	26.5387	28.1072	25.4721	27.7307	27.7307	-2.949 (-9.61%)	3,098,303
25 Nov 2011	USD	30.6795	30.6795	30.6795	30.6795	30.6795	0.0 (0.0%)	0
24 Nov 2011	USD	30.6795	30.6795	30.6795	30.6795	30.6795	0.0 (0.0%)	0
23 Nov 2011	USD	30.6795	30.6795	30.6795	30.6795	30.6795	0.0 (0.0%)	0
22 Nov 2011	USD	29.9266	31.2441	29.9266	30.6795	30.6795	+1.694 (+5.84%)	5,962,302
21 Nov 2011	USD	28.9855	28.9855	28.9855	28.9855	28.9855	0.0 (0.0%)	0
18 Nov 2011	USD	28.9855	28.9855	28.9855	28.9855	28.9855	0.0 (0.0%)	0
17 Nov 2011	USD	29.2992	30.1148	28.5463	28.9855	28.9855	+3.388 (+13.24%)	4,471,368
16 Nov 2011	USD	25.5976	25.5976	25.5976	25.5976	25.5976	0.0 (0.0%)	0
15 Nov 2011	USD	26.8524	26.9151	25.5348	25.5976	25.5976	-0.941 (-3.55%)	2,806,220
14 Nov 2011	USD	26.9778	26.9778	26.1622	26.5387	26.5387	-1.317 (-4.73%)	3,116,553
11 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
10 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
9 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
8 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
7 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
4 Nov 2011	USD	27.8562	27.8562	27.8562	27.8562	27.8562	0.0 (0.0%)	0
3 Nov 2011	USD	27.9817	27.9817	27.2288	27.8562	27.8562	-0.063 (-0.22%)	2,120,684
2 Nov 2011	USD	28.5463	28.9855	27.668	27.9189	27.9189	-0.188 (-0.67%)	2,639,419
1 Nov 2011	USD	26.9778	28.4209	26.1622	28.1072	28.1072	+1.569 (+5.91%)	2,401,928
31 Oct 2011	USD	26.7269	27.2915	26.225	26.5387	26.5387	-2.259 (-7.84%)	3,358,666
28 Oct 2011	USD	28.7973	28.7973	28.7973	28.7973	28.7973	0.0 (0.0%)	0
27 Oct 2011	USD	29.2992	29.5502	28.5463	28.7973	28.7973	-0.314 (-1.08%)	2,270,829
26 Oct 2011	USD	30.303	30.3658	28.9855	29.111	29.111	-1.067 (-3.53%)	4,184,784
25 Oct 2011	USD	29.4874	30.3658	28.86	30.1775	30.1775	+0.753 (+2.56%)	2,701,501

Unicorn Response |