Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Community Fnl (NQ: UCFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.4821 0.4854 0.4584 0.4584 20,797 -0.02(-3.77%)
Jan 29, 2009 0.5393 0.5393 0.4494 0.4764 69,317 -0.05(-10.17%)
Jan 28, 2009 0.4836 0.5932 0.4836 0.5303 88,179 +0.08(+18.00%)
Jan 27, 2009 0.5393 0.5753 0.4404 0.4494 301,100 -0.09(-16.67%)
Jan 26, 2009 0.5573 0.6472 0.5393 0.5393 71,724 -0.01(-1.64%)
Jan 23, 2009 0.5303 0.6759 0.5303 0.5483 92,963 +0.02(+3.39%)
Jan 22, 2009 0.6202 0.6741 0.5303 0.5303 47,380 -0.11(-16.90%)
Jan 21, 2009 0.5753 0.7191 0.5753 0.6382 90,321 +0.11(+20.34%)
Jan 20, 2009 0.7640 0.7640 0.4584 0.5303 179,397 -0.26(-32.95%)
Jan 16, 2009 0.7281 0.8359 0.7191 0.7910 98,903 +0.07(+10.00%)
Jan 15, 2009 0.7281 0.8359 0.7101 0.7191 80,331 +0.00(+0.00%)
Jan 14, 2009 0.7730 0.8539 0.7191 0.7191 396,423 -0.08(-10.11%)
Jan 13, 2009 0.8809 0.9528 0.8000 0.8000 33,830 -0.09(-10.10%)
Jan 12, 2009 0.8809 0.9258 0.8809 0.8899 42,422 +0.01(+1.02%)
Jan 09, 2009 0.9528 0.9528 0.8629 0.8809 83,149 -0.07(-7.55%)
Jan 08, 2009 1.016 1.061 0.9348 0.9528 59,712 -0.06(-6.19%)
Jan 07, 2009 1.061 1.061 0.9977 1.016 58,872 -0.01(-0.88%)
Jan 06, 2009 0.9258 1.034 0.8719 1.025 42,709 +0.12(+12.87%)
Jan 05, 2009 0.8539 0.9078 0.8090 0.9078 68,975 +0.09(+10.99%)
Jan 02, 2009 0.8090 0.8359 0.7910 0.8180 54,454 +0.01(+1.11%)
Dec 31, 2008 0.7730 0.8539 0.6741 0.8090 161,095 +0.04(+5.88%)
Dec 30, 2008 0.8269 0.8899 0.7281 0.7640 70,504 -0.05(-6.59%)
Dec 29, 2008 0.8989 0.8989 0.7784 0.8180 97,237 -0.04(-4.21%)
Dec 26, 2008 0.8180 0.8899 0.8180 0.8539 89,894 +0.04(+4.40%)
Dec 24, 2008 0.8180 0.8809 0.8000 0.8180 21,768 +0.01(+1.11%)
Dec 23, 2008 0.8539 1.124 0.7730 0.8090 92,475 -0.09(-10.00%)
Dec 22, 2008 1.052 1.106 0.8809 0.8989 86,616 -0.14(-13.79%)
Dec 19, 2008 1.258 1.348 0.9005 1.043 264,216 -0.07(-6.45%)
Dec 18, 2008 0.8989 1.348 0.8180 1.115 153,288 +0.22(+25.25%)
Dec 17, 2008 0.8180 0.9168 0.7820 0.8899 117,691 +0.09(+11.24%)
Dec 16, 2008 0.7910 0.8719 0.7191 0.8000 130,407 +0.05(+7.23%)
Dec 15, 2008 0.8719 0.9798 0.7461 0.7461 109,443 -0.11(-12.63%)
Dec 12, 2008 0.8719 0.8809 0.7820 0.8539 125,651 +0.00(+0.00%)
Dec 11, 2008 0.9798 0.9798 0.8180 0.8539 124,680 -0.15(-15.18%)
Dec 10, 2008 1.088 1.151 0.9168 1.007 69,617 -0.05(-5.08%)
Dec 09, 2008 1.070 1.133 1.007 1.061 70,529 -0.04(-3.28%)
Dec 08, 2008 1.061 1.169 0.9618 1.097 124,316 +0.07(+7.02%)
Dec 05, 2008 1.169 1.169 0.9887 1.025 151,329 -0.17(-14.29%)
Dec 04, 2008 1.231 1.384 1.177 1.195 61,918 -0.07(-5.67%)
Dec 03, 2008 1.267 1.366 1.222 1.267 72,592 -0.17(-11.87%)
Dec 02, 2008 1.348 1.555 1.267 1.438 77,771 +0.20(+15.94%)
Dec 01, 2008 1.609 1.609 1.222 1.240 93,095 -0.45(-26.60%)
Nov 28, 2008 1.699 1.789 1.537 1.690 11,903 -0.04(-2.59%)
Nov 26, 2008 1.474 1.825 1.474 1.735 67,213 +0.21(+13.53%)
Nov 25, 2008 1.672 1.708 1.492 1.528 237,603 -0.10(-6.08%)
Nov 24, 2008 1.771 2.004 1.609 1.627 104,175 -0.05(-3.21%)
Nov 21, 2008 1.663 1.888 1.537 1.681 96,663 +0.08(+5.06%)
Nov 20, 2008 1.672 1.897 1.600 1.600 68,561 -0.12(-6.81%)
Nov 19, 2008 1.753 2.040 1.708 1.717 77,120 -0.07(-4.02%)
Nov 18, 2008 2.166 2.463 1.753 1.789 109,643 -0.37(-17.08%)
Nov 17, 2008 1.986 2.274 1.986 2.157 67,136 +0.15(+7.62%)
Nov 14, 2008 2.337 2.337 2.004 2.004 46,704 -0.39(-16.17%)
Nov 13, 2008 2.112 2.391 1.690 2.391 136,067 +0.31(+15.15%)
Nov 12, 2008 2.589 2.715 2.076 2.076 129,794 -0.57(-21.43%)
Nov 11, 2008 2.706 2.777 2.634 2.643 47,259 -0.09(-3.29%)
Nov 10, 2008 3.227 3.272 2.697 2.733 39,433 -0.43(-13.64%)
Nov 07, 2008 3.029 3.236 2.724 3.164 63,364 +0.16(+5.39%)
Nov 06, 2008 3.488 3.488 3.002 3.002 52,898 -0.40(-11.64%)
Nov 05, 2008 3.901 4.027 3.371 3.398 57,893 -0.80(-19.06%)
Nov 04, 2008 4.126 4.207 3.874 4.198 50,438 +0.17(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.