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, 2012 1.124 1.124 1.115 1.115 9,325 -0.01(-0.80%)
Jan 30, 2012 1.115 1.124 1.115 1.124 224 +0.00(+0.00%)
Jan 27, 2012 1.115 1.124 1.115 1.124 4,573 -0.01(-0.79%)
Jan 26, 2012 1.160 1.160 1.133 1.133 11,138 +0.01(+0.80%)
Jan 25, 2012 1.169 1.169 1.116 1.124 13,971 -0.04(-3.85%)
Jan 24, 2012 1.169 1.169 1.169 1.169 667 +0.01(+0.78%)
Jan 23, 2012 1.151 1.160 1.151 1.160 6,418 +0.00(+0.00%)
Jan 20, 2012 1.133 1.160 1.106 1.160 21,947 +0.01(+0.47%)
Jan 19, 2012 1.142 1.159 1.133 1.154 2,558 +0.01(+1.10%)
Jan 18, 2012 1.124 1.169 1.124 1.142 5,891 +0.03(+2.42%)
Jan 17, 2012 1.124 1.124 1.115 1.115 1,054 +0.03(+2.48%)
Jan 13, 2012 1.133 1.133 1.088 1.088 5,542 -0.04(-3.97%)
Jan 12, 2012 1.133 1.160 1.133 1.133 1,317 -0.04(-3.08%)
Jan 11, 2012 1.169 1.186 1.151 1.169 6,330 -0.02(-1.51%)
Jan 10, 2012 1.169 1.186 1.167 1.186 17,633 +0.04(+3.12%)
Jan 09, 2012 1.160 1.169 1.133 1.151 15,474 -0.02(-1.54%)
Jan 06, 2012 1.151 1.169 1.151 1.169 8,795 +0.01(+0.78%)
Jan 05, 2012 1.169 1.169 1.160 1.160 12,880 -0.01(-0.77%)
Jan 04, 2012 1.151 1.169 1.124 1.169 11,446 +0.03(+2.36%)
Dec 30, 2011 1.106 1.142 1.106 1.142 18,515 +0.01(+0.79%)
Dec 29, 2011 1.070 1.134 1.070 1.133 28,086 +0.05(+5.00%)
Dec 28, 2011 1.070 1.124 1.070 1.079 20,275 -0.04(-4.00%)
Dec 27, 2011 1.061 1.124 1.061 1.124 31,005 +0.04(+4.17%)
Dec 23, 2011 1.061 1.115 1.052 1.079 29,891 -0.01(-0.83%)
Dec 21, 2011 1.070 1.106 1.018 1.088 17,568 +0.04(+3.42%)
Dec 20, 2011 1.052 1.106 1.043 1.052 31,830 +0.04(+3.54%)
Dec 19, 2011 0.9977 1.061 0.9977 1.016 24,369 +0.04(+3.67%)
Dec 16, 2011 1.052 1.106 0.9798 0.9798 19,365 -0.09(-8.40%)
Dec 15, 2011 0.9528 1.124 0.9528 1.070 112,380 +0.17(+19.00%)
Dec 14, 2011 0.8989 0.8989 0.8719 0.8989 14,509 +0.00(+0.00%)
Dec 13, 2011 0.8989 0.8989 0.8629 0.8989 21,146 +0.00(+0.00%)
Dec 12, 2011 0.9078 0.9078 0.8989 0.8989 7,126 -0.03(-2.91%)
Dec 09, 2011 0.8989 0.9258 0.8989 0.9258 17,803 +0.04(+5.10%)
Dec 08, 2011 0.8989 0.8989 0.8809 0.8809 4,167 -0.03(-2.97%)
Dec 07, 2011 0.8899 0.9078 0.8899 0.9078 56,162 -0.01(-0.98%)
Dec 06, 2011 0.8989 0.9438 0.8989 0.9168 40,908 +0.00(+0.00%)
Dec 05, 2011 0.8989 0.9528 0.8989 0.9168 22,774 +0.02(+2.00%)
Dec 02, 2011 0.8899 0.9431 0.8899 0.8989 58,268 +0.01(+1.01%)
Dec 01, 2011 0.8989 0.9168 0.8809 0.8899 60,508 +0.01(+1.02%)
Nov 30, 2011 0.8989 0.9078 0.8809 0.8809 39,615 +0.01(+1.55%)
Nov 29, 2011 0.8989 0.9078 0.8629 0.8674 34,093 -0.03(-3.50%)
Nov 28, 2011 0.8180 0.9078 0.8180 0.8989 26,219 +0.00(+0.00%)
Nov 25, 2011 0.8989 0.8989 0.8989 0.8989 3,234 +0.08(+9.89%)
Nov 23, 2011 0.8180 0.8989 0.8090 0.8180 17,957 -0.04(-5.21%)
Nov 22, 2011 0.8070 0.8629 0.8045 0.8629 58,436 +0.04(+5.49%)
Nov 21, 2011 0.8629 0.8989 0.7820 0.8180 34,093 -0.04(-5.21%)
Nov 18, 2011 0.8899 0.8899 0.8629 0.8629 4,736 -0.04(-4.00%)
Nov 17, 2011 0.9528 0.9528 0.8629 0.8989 10,235 -0.02(-1.96%)
Nov 16, 2011 0.9258 0.9348 0.8521 0.9168 43,729 -0.02(-2.32%)
Nov 15, 2011 0.9395 0.9528 0.9348 0.9386 14,688 +0.03(+3.39%)
Nov 14, 2011 0.9618 1.025 0.8989 0.9078 33,163 -0.06(-5.72%)
Nov 11, 2011 1.025 1.025 0.9618 0.9629 6,704 +0.01(+1.07%)
Nov 10, 2011 0.9438 0.9657 0.9438 0.9528 1,158 +0.01(+0.95%)
Nov 09, 2011 0.9258 1.079 0.9258 0.9438 9,424 -0.05(-5.41%)
Nov 08, 2011 0.9977 1.007 0.9528 0.9977 4,829 -0.04(-4.31%)
Nov 07, 2011 1.007 1.052 0.9618 1.043 1,557 +0.01(+0.87%)
Nov 04, 2011 0.9887 1.034 0.9798 1.034 1,780 +0.00(+0.00%)
Nov 03, 2011 0.9258 1.052 0.9258 1.034 13,852 +0.12(+12.75%)
Nov 02, 2011 0.9528 0.9618 0.9168 0.9168 13,893 -0.04(-4.67%)
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.