Historical Prices for United Community Bks, Inc (UCBI)

Symbol:

Historical Data for United Community Banks Inc. (UCBI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	12.22	12.22	11.35	11.35	18,956	-0.21	-1.82%
10/10/08	9.95	12.00	9.88	11.56	518,563	1.35	13.22%
10/9/08	12.57	13.36	9.95	10.21	709,256	-2.34	-18.65%
10/8/08	12.41	13.40	12.41	12.55	430,877	-0.02	-0.16%
10/7/08	12.785	13.21	12.25	12.57	347,680	-0.13	-1.02%
10/6/08	13.36	13.45	12.25	12.70	331,574	-1.30	-9.29%
10/3/08	13.79	15.24	13.28	14.00	268,799	0.60	4.48%
10/2/08	13.81	14.50	13.40	13.40	172,319	0.03	0.22%
10/1/08	13.08	13.95	12.92	13.37	255,449	0.11	0.83%
9/30/08	13.50	13.75	13.00	13.26	306,280	0.21	1.61%
9/29/08	18.48	18.50	13.00	13.05	611,612	-2.14	-14.09%
9/26/08	15.90	15.90	14.19	15.19	313,990	0.30	2.01%
9/25/08	15.90	15.90	14.83	14.89	346,514	-0.51	-3.31%
9/24/08	15.31	16.00	14.83	15.40	311,223	-0.35	-2.22%
9/23/08	15.50	16.24	15.22	15.75	668,168	0.30	1.94%
9/22/08	18.00	18.49	15.33	15.45	572,892	-3.41	-18.08%
9/19/08	18.91	19.05	15.20	18.86	2,269,079	1.67	9.71%
9/18/08	13.96	17.69	13.83	17.19	1,475,017	3.23	23.14%
9/17/08	12.94	14.00	12.33	13.96	715,481	0.47	3.48%
9/16/08	12.34	13.492	11.80	13.49	657,143	1.63	13.74%
9/15/08	11.94	12.39	11.41	11.86	328,868	-0.46	-3.73%
9/12/08	11.85	12.38	11.74	12.32	199,359	0.25	2.07%
9/11/08	11.91	12.10	11.74	12.07	424,726	0.15	1.26%
9/10/08	12.00	12.17	11.25	11.92	363,642	0.14	1.19%
9/9/08	12.92	13.09	11.75	11.78	513,657	-1.42	-10.76%
9/8/08	13.01	13.90	12.53	13.20	411,609	0.19	1.46%
9/5/08	12.53	13.01	11.85	13.01	311,688	0.71	5.77%
9/4/08	12.72	12.90	12.18	12.30	268,982	-0.55	-4.28%
9/3/08	12.10	12.85	12.00	12.85	222,684	0.62	5.07%
9/2/08	12.15	12.25	11.75	12.23	259,250	0.47	4.00%
8/29/08	12.32	12.32	11.61	11.76	288,387	-0.70	-5.62%
8/28/08	12.00	12.47	11.88	12.46	269,111	0.47	3.92%
8/27/08	12.14	12.29	11.85	11.99	238,424	-0.18	-1.48%
8/26/08	12.00	12.39	11.87	12.17	117,771	0.14	1.16%
8/25/08	12.65	12.85	12.03	12.03	190,113	-0.82	-6.38%
8/22/08	12.46	12.85	12.14	12.85	163,361	0.46	3.71%
8/21/08	12.08	12.47	11.81	12.39	85,681	0.11	0.90%
8/20/08	11.83	12.50	11.69	12.28	131,209	0.50	4.24%
8/19/08	12.02	12.25	11.61	11.78	153,279	-0.43	-3.52%
8/18/08	12.62	12.74	11.72	12.21	291,824	-0.40	-3.17%
8/15/08	12.81	12.90	12.24	12.61	140,536	-0.05	-0.39%
8/14/08	12.35	12.82	12.09	12.66	283,026	0.23	1.85%
8/13/08	12.27	12.70	12.10	12.43	268,274	0.07	0.57%
8/12/08	12.41	12.55	11.82	12.36	163,216	-0.17	-1.36%
8/11/08	11.00	12.55	10.80	12.53	303,305	0.88	7.55%
8/8/08	10.48	11.65	10.30	11.65	218,895	1.14	10.85%
8/7/08	11.11	11.25	10.47	10.51	313,227	-0.80	-7.07%
8/6/08	11.40	11.50	10.90	11.31	142,257	-0.09	-0.79%
8/5/08	10.76	11.40	10.76	11.40	204,270	0.85	8.06%
8/4/08	11.20	11.22	10.29	10.55	211,492	-0.74	-6.55%
8/1/08	10.71	11.98	10.21	11.29	329,565	0.64	6.01%
7/31/08	10.77	11.06	10.40	10.65	234,377	-0.36	-3.27%
7/30/08	11.80	11.94	10.70	11.01	216,492	-0.69	-5.90%
7/29/08	10.79	11.75	10.76	11.70	298,581	0.99	9.24%
7/28/08	11.12	11.12	10.59	10.71	286,129	-0.44	-3.95%
7/25/08	10.98	11.17	10.47	11.15	221,286	0.35	3.24%
7/24/08	12.48	12.48	10.76	10.80	434,981	-1.69	-13.53%
7/23/08	13.00	13.00	11.13	12.49	321,623	-0.51	-3.92%
7/22/08	11.25	13.00	11.14	13.00	305,745	1.47	12.75%
7/21/08	10.89	11.53	10.50	11.53	369,565	0.65	5.97%
7/18/08	11.78	11.78	10.12	10.88	327,534	0.30	2.84%
7/17/08	9.75	10.58	8.87	10.58	456,444	0.85	8.74%
7/16/08	8.71	9.73	8.41	9.73	294,784	0.94	10.69%
7/15/08	8.16	9.40	8.02	8.79	350,438	0.52	6.29%