united community banks (ucb) 2002 to 2006

Between 2002 and 2006, United Community Banks (UCB) returned 163.1% and United Community Banks (UCB) returned 163.1%.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2006
$112.95
$113.31
$105.95
$110.14
1,783,683
November 2006
$107.48
$113.43
$102.49
$113.11
1,417,667
October 2006
$101.50
$109.15
$98.68
$106.87
2,302,064
September 2006
$107.27
$107.95
$100.49
$102.15
1,741,096
August 2006
$106.05
$112.22
$104.96
$106.46
1,779,384
July 2006
$103.54
$107.20
$93.27
$106.93
1,876,688
June 2006
$101.02
$105.98
$96.46
$103.20
2,473,830
May 2006
$99.71
$101.43
$94.09
$100.65
1,691,065
April 2006
$95.41
$100.31
$91.35
$100.15
1,672,724
March 2006
$92.70
$95.45
$88.52
$95.17
1,474,941
February 2006
$93.28
$95.80
$90.21
$92.20
1,005,360
January 2006
$90.17
$99.92
$87.71
$94.08
1,108,388
December 2005
$96.91
$99.50
$89.33
$89.87
1,275,831
November 2005
$98.52
$102.56
$93.17
$96.00
1,695,216
October 2005
$95.12
$100.34
$85.14
$99.66
1,688,076
September 2005
$92.17
$96.20
$90.65
$95.83
837,747
August 2005
$95.09
$97.27
$86.37
$91.90
1,111,380
July 2005
$88.65
$98.48
$86.47
$95.43
1,775,178
June 2005
$84.22
$88.68
$81.82
$87.28
1,796,472
May 2005
$76.66
$85.93
$74.26
$83.55
1,169,963
April 2005
$79.78
$79.94
$72.58
$75.89
1,028,594
March 2005
$82.41
$84.64
$77.00
$79.37
967,308
February 2005
$85.31
$86.71
$79.54
$83.04
641,430
January 2005
$92.54
$93.11
$79.10
$86.61
913,687
December 2004
$95.67
$98.50
$87.82
$89.81
841,796