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
12 Sep 2011	USD	32.248	32.248	31.3069	31.4951	31.4951	-1.067 (-3.28%)	2,282,544
9 Sep 2011	USD	32.5616	32.5616	32.5616	32.5616	32.5616	0.0 (0.0%)	0
8 Sep 2011	USD	32.6871	33.189	32.5616	32.5616	32.5616	+0.063 (+0.19%)	2,374,991
7 Sep 2011	USD	32.1225	32.6244	31.746	32.4989	32.4989	+0.816 (+2.57%)	2,972,703
6 Sep 2011	USD	32.248	32.4362	31.6206	31.6833	31.6833	-1.129 (-3.44%)	2,000,982
5 Sep 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
2 Sep 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
1 Sep 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
31 Aug 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
30 Aug 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
29 Aug 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
26 Aug 2011	USD	32.8126	32.8126	32.8126	32.8126	32.8126	0.0 (0.0%)	0
25 Aug 2011	USD	32.5616	33.189	32.1852	32.8126	32.8126	+0.627 (+1.95%)	1,845,896
24 Aug 2011	USD	32.3734	32.4989	31.8088	32.1852	32.1852	+0.063 (+0.20%)	1,988,709
23 Aug 2011	USD	32.1225	32.3107	31.9342	32.1225	32.1225	-0.502 (-1.54%)	1,472,126
22 Aug 2011	USD	32.6244	32.6244	32.6244	32.6244	32.6244	0.0 (0.0%)	0
19 Aug 2011	USD	32.6244	32.6244	32.6244	32.6244	32.6244	0.0 (0.0%)	0
18 Aug 2011	USD	32.6244	33.0008	32.3734	32.6244	32.6244	+0.502 (+1.56%)	1,668,893
17 Aug 2011	USD	32.4362	32.4989	31.8088	32.1225	32.1225	-0.376 (-1.16%)	2,295,535
16 Aug 2011	USD	32.6871	33.189	32.4362	32.4989	32.4989	-0.753 (-2.26%)	1,619,004
15 Aug 2011	USD	33.2518	33.2518	33.2518	33.2518	33.2518	0.0 (0.0%)	0
12 Aug 2011	USD	33.2518	33.2518	33.2518	33.2518	33.2518	0.0 (0.0%)	0
11 Aug 2011	USD	33.0008	33.7537	33.0008	33.2518	33.2518	+0.314 (+0.95%)	1,727,867
10 Aug 2011	USD	33.5655	33.5655	32.8753	32.9381	32.9381	0.0 (0.0%)	1,705,473
9 Aug 2011	USD	33.44	33.8792	32.6244	32.9381	32.9381	-0.063 (-0.19%)	3,474,224
8 Aug 2011	USD	32.8753	33.2518	32.4362	33.0008	33.0008	-0.377 (-1.13%)	2,159,017
5 Aug 2011	USD	33.3773	33.3773	33.3773	33.3773	33.3773	0.0 (0.0%)	0
4 Aug 2011	USD	34.8203	35.0085	33.2518	33.3773	33.3773	-0.816 (-2.39%)	3,137,034
3 Aug 2011	USD	33.0635	34.632	32.7499	34.1929	34.1929	+1.882 (+5.83%)	3,126,435
2 Aug 2011	USD	34.8203	34.8203	31.997	32.3107	32.3107	-1.819 (-5.33%)	4,573,298

Unicorn Response |