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 31, 2011 1.357 1.384 1.357 1.384 1,387 +0.04(+2.67%)
Jan 28, 2011 1.348 1.375 1.348 1.348 20,186 +0.00(+0.00%)
Jan 27, 2011 1.375 1.402 1.348 1.348 9,721 -0.01(-0.66%)
Jan 26, 2011 1.357 1.357 1.357 1.357 3,229 -0.01(-0.66%)
Jan 25, 2011 1.348 1.375 1.348 1.366 5,871 -0.02(-1.30%)
Jan 24, 2011 1.385 1.411 1.357 1.384 8,273 -0.04(-3.15%)
Jan 21, 2011 1.368 1.447 1.348 1.429 16,449 +0.05(+3.29%)
Jan 20, 2011 1.384 1.384 1.348 1.384 3,118 -0.03(-1.96%)
Jan 19, 2011 1.393 1.411 1.321 1.411 42,818 -0.01(-0.63%)
Jan 18, 2011 1.393 1.456 1.348 1.420 22,035 -0.01(-0.63%)
Jan 14, 2011 1.348 1.438 1.339 1.429 25,106 +0.04(+3.25%)
Jan 13, 2011 1.411 1.438 1.357 1.384 52,669 -0.03(-1.91%)
Jan 12, 2011 1.357 1.429 1.330 1.411 16,528 +0.04(+2.61%)
Jan 11, 2011 1.312 1.375 1.312 1.375 8,608 +0.04(+2.68%)
Jan 10, 2011 1.359 1.393 1.330 1.339 25,950 -0.04(-2.61%)
Jan 07, 2011 1.337 1.393 1.337 1.375 34,923 +0.03(+2.00%)
Jan 06, 2011 1.384 1.393 1.303 1.348 17,616 -0.02(-1.32%)
Jan 05, 2011 1.285 1.366 1.258 1.366 87,328 +0.06(+4.83%)
Jan 04, 2011 1.276 1.321 1.267 1.303 16,678 -0.00(-0.01%)
Jan 03, 2011 1.186 1.303 1.186 1.303 56,452 +0.10(+8.21%)
Dec 31, 2010 1.151 1.213 1.133 1.204 14,665 +0.04(+3.08%)
Dec 30, 2010 1.151 1.222 1.124 1.169 24,084 +0.00(+0.01%)
Dec 29, 2010 1.142 1.169 1.106 1.168 26,402 +0.04(+3.17%)
Dec 28, 2010 1.142 1.169 1.124 1.133 47,143 -0.01(-0.79%)
Dec 27, 2010 1.160 1.222 1.133 1.142 31,040 -0.04(-3.05%)
Dec 23, 2010 1.177 1.222 1.151 1.177 20,054 +0.00(+0.00%)
Dec 22, 2010 1.124 1.195 1.124 1.177 70,703 +0.03(+2.34%)
Dec 21, 2010 1.106 1.169 1.106 1.151 21,104 +0.05(+4.92%)
Dec 20, 2010 1.160 1.169 1.097 1.097 13,595 -0.04(-3.94%)
Dec 17, 2010 1.106 1.151 1.097 1.142 24,458 +0.04(+4.10%)
Dec 16, 2010 1.088 1.169 1.088 1.097 25,339 -0.02(-1.61%)
Dec 15, 2010 1.115 1.133 1.115 1.115 10,431 -0.01(-0.79%)
Dec 14, 2010 1.097 1.133 1.097 1.123 17,586 +0.04(+4.16%)
Dec 13, 2010 1.088 1.115 1.079 1.079 42,894 -0.01(-0.83%)
Dec 10, 2010 1.079 1.115 1.079 1.088 18,712 +0.01(+0.83%)
Dec 09, 2010 1.079 1.124 1.079 1.079 21,835 -0.01(-0.83%)
Dec 08, 2010 1.160 1.160 1.079 1.088 21,838 -0.05(-4.72%)
Dec 07, 2010 1.133 1.169 1.133 1.142 8,747 -0.03(-2.31%)
Dec 06, 2010 1.169 1.169 1.079 1.169 23,477 +0.09(+8.33%)
Dec 03, 2010 1.169 1.177 1.079 1.079 51,582 -0.09(-7.69%)
Dec 02, 2010 1.177 1.177 1.140 1.169 30,248 +0.06(+5.69%)
Dec 01, 2010 1.061 1.169 1.061 1.106 27,727 +0.00(+0.00%)
Nov 30, 2010 1.169 1.169 1.088 1.106 4,522 +0.00(+0.00%)
Nov 29, 2010 1.070 1.169 1.070 1.106 14,037 +0.04(+4.24%)
Nov 24, 2010 1.061 1.061 1.061 1.061 111 +0.01(+0.85%)
Nov 23, 2010 1.052 1.079 1.043 1.052 15,606 -0.04(-3.31%)
Nov 22, 2010 1.097 1.142 1.079 1.088 23,616 +0.02(+1.68%)
Nov 19, 2010 1.142 1.160 1.007 1.070 68,904 -0.04(-3.25%)
Nov 18, 2010 1.142 1.177 1.106 1.106 70,451 -0.07(-6.11%)
Nov 17, 2010 1.151 1.177 1.133 1.177 24,216 +0.03(+2.34%)
Nov 16, 2010 1.142 1.186 1.133 1.151 25,356 -0.03(-2.30%)
Nov 15, 2010 1.204 1.204 1.160 1.178 11,753 -0.04(-3.31%)
Nov 12, 2010 1.169 1.276 1.160 1.218 13,592 +0.05(+4.23%)
Nov 11, 2010 1.160 1.276 1.160 1.169 12,016 +0.01(+0.78%)
Nov 10, 2010 1.177 1.213 1.106 1.160 43,365 -0.02(-1.53%)
Nov 09, 2010 1.195 1.213 1.177 1.177 10,091 -0.01(-0.76%)
Nov 08, 2010 1.186 1.186 1.177 1.186 13,518 +0.01(+0.76%)
Nov 05, 2010 1.195 1.276 1.151 1.177 49,765 -0.04(-2.96%)
Nov 04, 2010 1.222 1.258 1.204 1.213 13,799 -0.03(-2.17%)
Nov 03, 2010 1.231 1.294 1.204 1.240 20,868 -0.01(-0.72%)
Nov 02, 2010 1.231 1.276 1.174 1.249 36,771 +0.01(+0.75%)
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.