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
27 Aug 2013	USD	13.1313	13.3478	12.987	12.987	12.987	-0.216 (-1.64%)	2,059,873
26 Aug 2013	USD	13.2035	13.4199	13.1313	13.2035	13.2035	-0.216 (-1.61%)	1,846,290
23 Aug 2013	USD	13.4199	13.4199	13.4199	13.4199	13.4199	0.0 (0.0%)	0
22 Aug 2013	USD	13.4199	13.6364	13.3478	13.4199	13.4199	0.0 (0.0%)	2,354,744
21 Aug 2013	USD	13.7085	13.7807	13.4199	13.4199	13.4199	-0.216 (-1.59%)	2,865,762
20 Aug 2013	USD	13.9971	14.0693	13.6364	13.6364	13.6364	-0.216 (-1.56%)	2,593,829
19 Aug 2013	USD	13.3478	13.9971	13.3478	13.8528	13.8528	+0.289 (+2.13%)	3,920,301
16 Aug 2013	USD	13.5642	13.5642	13.5642	13.5642	13.5642	0.0 (0.0%)	0
15 Aug 2013	USD	13.5642	13.5642	13.5642	13.5642	13.5642	0.0 (0.0%)	0
14 Aug 2013	USD	13.7085	13.7085	13.4199	13.5642	13.5642	-0.144 (-1.05%)	1,552,458
13 Aug 2013	USD	13.2035	13.8528	13.2035	13.7085	13.7085	+0.361 (+2.70%)	2,059,665
12 Aug 2013	USD	13.2035	13.4199	13.0592	13.3478	13.3478	+0.144 (+1.09%)	1,535,618
9 Aug 2013	USD	13.2035	13.2035	13.2035	13.2035	13.2035	0.0 (0.0%)	0
8 Aug 2013	USD	13.2035	13.2035	13.2035	13.2035	13.2035	0.0 (0.0%)	0
7 Aug 2013	USD	13.2035	13.2035	13.2035	13.2035	13.2035	0.0 (0.0%)	0
6 Aug 2013	USD	13.2035	13.2035	13.2035	13.2035	13.2035	0.0 (0.0%)	0
5 Aug 2013	USD	12.987	13.3478	12.987	13.2035	13.2035	-0.144 (-1.08%)	1,447,191
2 Aug 2013	USD	13.3478	13.3478	13.3478	13.3478	13.3478	0.0 (0.0%)	0
1 Aug 2013	USD	13.2756	13.7085	13.1313	13.3478	13.3478	-0.072 (-0.54%)	2,055,715
31 Jul 2013	USD	13.925	14.0693	13.3478	13.4199	13.4199	-0.433 (-3.13%)	3,922,033
30 Jul 2013	USD	13.1313	14.0693	13.0592	13.8528	13.8528	+0.866 (+6.67%)	9,226,186
29 Jul 2013	USD	13.1313	13.3478	12.987	12.987	12.987	-0.505 (-3.74%)	1,562,645
26 Jul 2013	USD	13.4921	13.4921	13.4921	13.4921	13.4921	0.0 (0.0%)	0
25 Jul 2013	USD	13.925	14.2136	13.4921	13.4921	13.4921	-0.289 (-2.09%)	3,105,194
24 Jul 2013	USD	13.1313	13.9971	13.0592	13.7807	13.7807	+0.649 (+4.95%)	3,779,622
23 Jul 2013	USD	12.987	13.925	12.987	13.1313	13.1313	-0.505 (-3.70%)	3,750,030
22 Jul 2013	USD	14.0693	14.2136	13.3478	13.6364	13.6364	+0.577 (+4.42%)	4,159,871
19 Jul 2013	USD	13.0592	13.0592	13.0592	13.0592	13.0592	0.0 (0.0%)	0
18 Jul 2013	USD	13.2756	13.4199	12.987	13.0592	13.0592	+0.216 (+1.69%)	5,892,232
17 Jul 2013	USD	12.482	13.0592	12.1212	12.8427	12.8427	+0.938 (+7.88%)	11,044,202

Unicorn Response |