United Community Banks (UCBI)

7.78 -0.45  -5.47%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

United Community Banks Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 7.99 8.13 7.76 7.78 111786
May 31, 2012 8.01 8.32 7.87 8.23 162593
May 30, 2012 8.23 8.27 7.98 7.98 87820
May 29, 2012 8.59 8.59 8.29 8.32 76717
May 25, 2012 8.58 8.640 8.45 8.47 60681
May 24, 2012 8.47 8.58 8.26 8.58 100054
May 23, 2012 8.31 8.49 8.12 8.46 64722
May 22, 2012 8.50 8.68 8.27 8.37 110999
May 21, 2012 8.46 8.62 8.41 8.50 86319
May 18, 2012 8.44 8.54 8.32 8.40 174928
May 17, 2012 8.61 8.61 8.26 8.45 148105
May 16, 2012 8.73 8.895 8.61 8.63 51126
May 15, 2012 8.61 8.77 8.54 8.70 94939
May 14, 2012 8.76 8.81 8.63 8.63 61161
May 11, 2012 9.02 9.11 8.83 8.90 83701
May 10, 2012 8.99 9.13 8.93 9.07 58793
May 9, 2012 8.96 9.04 8.701 8.91 137989
May 8, 2012 9.00 9.15 8.89 9.03 136208
May 7, 2012 8.94 9.26 8.94 9.11 108838
May 4, 2012 9.06 9.06 8.86 8.96 107389
May 3, 2012 9.20 9.20 8.98 9.11 132447
May 2, 2012 9.19 9.24 9.03 9.19 96747
May 1, 2012 9.41 9.72 9.27 9.28 453655
April 30, 2012 9.54 9.62 9.40 9.41 106757
April 27, 2012 9.13 9.52 8.89 9.52 101864
April 26, 2012 9.26 9.35 9.00 9.07 132748
April 25, 2012 9.27 9.41 9.17 9.25 154113
April 24, 2012 9.02 9.17 9.00 9.17 98292
April 23, 2012 9.08 9.26 8.97 9.03 209362
April 20, 2012 9.06 9.41 9.00 9.26 224387
April 19, 2012 8.96 9.07 8.77 8.95 184087
April 18, 2012 8.94 8.991 8.71 8.91 139300
April 17, 2012 8.72 9.15 8.72 9.02 138467
April 16, 2012 8.44 8.66 8.28 8.66 129208
April 13, 2012 8.81 8.81 8.38 8.39 94863
April 12, 2012 8.80 8.91 8.760 8.86 100607
April 11, 2012 8.67 8.81 8.64 8.74 129726
April 10, 2012 9.00 9.00 8.57 8.62 133930
April 9, 2012 9.04 9.13 8.90 9.02 105668
April 5, 2012 9.33 9.46 9.24 9.26 53681
April 4, 2012 9.46 9.48 9.27 9.40 86125
April 3, 2012 9.72 9.72 9.50 9.61 125972
April 2, 2012 9.68 9.77 9.51 9.75 185072
March 30, 2012 10.07 10.07 9.75 9.75 58675
March 29, 2012 9.97 10.03 9.65 9.95 73061
March 28, 2012 9.99 10.12 9.91 10.07 76764
March 27, 2012 10.27 10.30 9.97 9.97 71005
March 26, 2012 9.96 10.30 9.90 10.26 123953
March 23, 2012 9.64 9.84 9.53 9.82 81379
March 22, 2012 9.73 9.83 9.50 9.65 95142
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UCBI News

Georgia Banks Bounce Back
May 31, 6:00AM
$UCBI filed latest Quarterly Report http://stks.co/3i27
about 25 days ago by MarketBrief
United Comnty Bks (UCBI) Tops Q1 EPS by 2c
Apr 26, 7:10AM Street Insider
$ucbi
about 44 days ago by ST234
$UCBI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3CKB
about 60 days ago by MarketBrief
$UCBI forms bullish "Ascending Continuation Triangle" chart pattern. http://stks.co/2x75
about 74 days ago by RecogniaEvents
$UCBI filed latest Annual Report http://stks.co/2va7
about 75 days ago by MarketBrief
$UCBI filed latest Annual Report http://stks.co/2tTW
about 78 days ago by MarketBrief
$UCBI filed latest Annual Report http://stks.co/2rbl
about 79 days ago by MarketBrief
L $CALM $UCBI potential squeezes as uptrend continues
about 81 days ago by fraggle1023
$UCBI approaching resistance levels on unusual volume - 8% short - could be good for continued move if breaks 9.25 area
about 82 days ago by fraggle1023
$UCBI amended latest Quarterly Report http://stks.co/2MGC
about 112 days ago by MarketBrief
$UCBI amended latest Quarterly Report http://stks.co/2MGB
about 112 days ago by MarketBrief
$UCBI amended latest Quarterly Report http://stks.co/2MGA
about 112 days ago by MarketBrief
$UCBI amended latest Annual Report http://stks.co/2MG9
about 112 days ago by MarketBrief
UCBI loss deepens in 2011
Jan 26, 10:59AM
United Comnty Bks (UCBI) Tops Q4 EPS by 1c
Jan 26, 9:11AM Street Insider
Earnings Before the Open (cont ) $RTN $RGS $SASR $SHW $OKSB $STEL $STL $TDY $TWC $UTEK $UA $UCBI $UAL $USAK $VLY $WCC $ZMH
about 128 days ago by ACInvestorBlog
Last of Financials - $RDN, $RF, $SWS, $STI, $UCBI, $ZION
about 180 days ago by Lonetree
4 Stocks Corsair Capital Likes the Most http://stks.co/15i5 $news $ucbi $faf $clgx
about 204 days ago by insidermonkey
King Street Capital's Top Stock Picks http://stks.co/15ZC $p $bac $stsa $ucbi $vlo $pnc $alk $fitb $mas $liz $wfsl $mpg $gmr $gm $spf
about 204 days ago by insidermonkey
$UCBI filed latest Quarterly Report http://stks.co/11uq
about 207 days ago by MarketBrief
Stocks that have had strong performance gainst with growth potential: $ADAT $UWN $CPST $AEZS $UCBI $ZLCS $HNSN $ROIAK $ATEC $VICL $CRIS $OPK
about 381 days ago by slvrserfr
Financial stocks in the green today: $BAC $COF $CT $DB $FITB $JPM $MA $MI $MS $MTB $PBCT $PFG $RAS $UCBI $USB $V
about 382 days ago by abubnic
@idrinkchai May be clear sailing to $3.00 $ucbi
about 417 days ago by serfcorp
$ucbi got great strength
about 417 days ago by idrinkchai
My watchlist for the week $SPY, $HOG, $CHK, $NG, $UCBI, http://ficklecharts.blogspot.com/
about 418 days ago by cath_campbell
watchlist caught faiah today! $MPEL $MTZ $MERC $ELN $PNK $UCBI $OCN $LIZ
about 423 days ago by ABtrader
Technical setups for today and the rest of the week – http://abtrader.com/?p=300 $LIZ $PNK $TEX $UCBI $DHF $OCN $SMT
about 424 days ago by ABtrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
UCBI 7.78 -0.45 -5.47% 343.11M
UBT 79.27 +3.78 +5.01%
UBSI 24.40 -1.22 -4.76% 1.286B
UBS 11.24 -0.14 -1.23% 42.64B
UBP 16.99 -0.34 -1.96% 511.58M
TRGT 4.14 -0.01 -0.24% 138.61M
TRGP 42.53 -1.81 -4.08% 1.878B
TRF 12.80 -0.39 -2.96%
TREX 27.05 -2.05 -7.04% 455.42M
TREE 8.95 -0.08 -0.89% 99.78M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close