Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:03PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
United Community Banks, Inc. (UCBI)At 4:00PM ET: 3.99  Down 0.02 (0.50%)  
MORE ON UCBI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-093.944.083.914.01444,1004.01
20-Nov-093.793.973.793.94537,6003.94
19-Nov-093.893.903.803.82517,7003.82
18-Nov-093.903.953.823.92769,5003.92
17-Nov-093.813.963.793.90659,9003.90
16-Nov-093.763.973.703.82735,9003.82
13-Nov-093.613.713.563.71790,8003.71
12-Nov-093.753.833.553.601,345,0003.60
11-Nov-093.934.003.763.781,282,6003.78
10-Nov-093.953.973.843.87513,1003.87
9-Nov-093.894.103.864.002,172,4004.00
6-Nov-093.753.903.743.851,436,9003.85
5-Nov-093.964.013.763.801,790,3003.80
4-Nov-094.024.073.623.932,194,3003.93
3-Nov-094.084.163.854.001,199,8004.00
2-Nov-094.114.213.994.111,578,1004.11
30-Oct-094.374.413.974.068,118,9004.06
29-Oct-094.054.554.054.371,805,8004.37
28-Oct-094.174.173.954.101,453,3004.10
27-Oct-094.264.354.154.161,384,1004.16
26-Oct-094.354.464.254.251,200,2004.25
23-Oct-094.754.834.234.393,196,7004.39
22-Oct-094.744.894.704.79486,7004.79
21-Oct-094.904.984.754.77766,8004.77
20-Oct-095.105.104.874.881,469,6004.88
19-Oct-095.145.195.085.10503,7005.10
16-Oct-095.215.215.005.14614,4005.14
15-Oct-095.205.305.185.251,040,7005.25
14-Oct-095.245.335.145.241,452,9005.24
13-Oct-095.105.205.045.201,010,9005.20
12-Oct-094.945.154.945.13572,5005.13
9-Oct-094.955.054.915.00681,2005.00
8-Oct-094.985.054.924.94924,8004.94
7-Oct-094.944.984.814.94660,2004.94
6-Oct-094.955.044.914.95930,3004.95
5-Oct-094.854.974.854.91960,5004.91
2-Oct-094.754.904.624.901,255,1004.90
1-Oct-095.015.124.704.701,279,3004.70
30-Sep-095.155.154.945.00880,5005.00
29-Sep-095.075.205.025.041,271,6005.04
28-Sep-095.005.154.925.044,095,8005.04
25-Sep-095.005.094.805.0914,324,4005.09
24-Sep-096.556.676.016.03498,2006.03
23-Sep-097.007.006.486.56643,2006.56
22-Sep-097.317.317.057.17145,0007.17
21-Sep-097.447.667.127.25139,6007.25
18-Sep-097.597.757.157.49809,6007.49
17-Sep-097.667.907.407.54138,9007.54
16-Sep-097.487.747.407.67162,8007.67
15-Sep-096.997.496.927.48262,9007.48
14-Sep-097.067.066.847.01106,5007.01
11-Sep-097.117.507.077.25228,3007.25
10-Sep-097.037.156.987.07125,5007.07
9-Sep-096.757.036.707.02150,4007.02
8-Sep-096.636.836.636.78251,5006.78
8-Sep-0993 : 16 Stock Split
4-Sep-096.546.796.376.56145,7006.51
3-Sep-096.366.806.356.55172,4006.50
2-Sep-096.176.485.956.32218,4006.27
1-Sep-096.736.856.226.25240,8006.20
31-Aug-096.787.006.656.74141,8006.69
28-Aug-097.037.256.806.8660,7006.81
27-Aug-097.047.176.756.9690,8006.91
26-Aug-097.007.126.957.09127,4007.04
25-Aug-097.277.417.007.03106,6006.98
24-Aug-097.487.497.077.25117,6007.19
21-Aug-097.597.797.267.44315,0007.38
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions