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, 2014 3.146 3.209 3.146 3.173 180,027 -0.04(-1.12%)
Jan 30, 2014 3.245 3.263 3.200 3.209 279,009 -0.02(-0.56%)
Jan 29, 2014 3.200 3.254 3.200 3.227 160,298 -0.01(-0.28%)
Jan 28, 2014 3.209 3.245 3.200 3.236 119,315 +0.02(+0.56%)
Jan 27, 2014 3.218 3.245 3.218 3.218 58,550 +0.03(+0.84%)
Jan 24, 2014 3.191 3.227 3.155 3.191 65,329 -0.04(-1.11%)
Jan 23, 2014 3.209 3.254 3.200 3.227 105,838 -0.01(-0.28%)
Jan 22, 2014 3.227 3.263 3.200 3.236 89,747 +0.01(+0.28%)
Jan 21, 2014 3.263 3.263 3.200 3.227 97,127 -0.04(-1.10%)
Jan 17, 2014 3.245 3.263 3.263 3.263 57,739 +0.00(+0.00%)
Jan 16, 2014 3.272 3.281 3.191 3.263 67,366 -0.03(-0.82%)
Jan 15, 2014 3.227 3.317 3.218 3.290 215,669 +0.06(+1.95%)
Jan 14, 2014 3.092 3.227 3.065 3.227 55,749 +0.15(+4.97%)
Jan 13, 2014 3.137 3.146 3.056 3.074 71,239 -0.08(-2.56%)
Jan 10, 2014 3.191 3.227 3.132 3.155 68,273 -0.04(-1.40%)
Jan 09, 2014 3.227 3.263 3.200 3.200 50,005 +0.00(+0.00%)
Jan 08, 2014 3.263 3.263 3.182 3.200 44,545 -0.05(-1.66%)
Jan 07, 2014 3.236 3.272 3.236 3.254 89,826 +0.02(+0.56%)
Jan 06, 2014 3.263 3.263 3.218 3.236 179,986 -0.01(-0.28%)
Jan 03, 2014 3.164 3.281 3.128 3.245 129,301 +0.08(+2.56%)
Jan 02, 2014 3.173 3.209 3.155 3.164 55,576 -0.04(-1.40%)
Dec 31, 2013 3.191 3.209 3.209 3.209 76,652 +0.04(+1.13%)
Dec 30, 2013 3.272 3.272 3.146 3.173 69,745 -0.11(-3.29%)
Dec 27, 2013 3.281 3.290 3.236 3.281 53,379 +0.00(+0.00%)
Dec 26, 2013 3.236 3.281 3.200 3.281 124,613 +0.01(+0.27%)
Dec 24, 2013 3.164 3.290 3.164 3.272 41,309 -0.01(-0.27%)
Dec 23, 2013 3.281 3.317 3.272 3.281 72,603 -0.04(-1.35%)
Dec 20, 2013 3.263 3.326 3.200 3.326 500,778 +0.08(+2.49%)
Dec 19, 2013 3.353 3.353 3.182 3.245 46,117 -0.12(-3.48%)
Dec 18, 2013 3.209 3.362 3.155 3.362 54,365 +0.14(+4.47%)
Dec 17, 2013 3.326 3.326 3.191 3.218 21,788 -0.11(-3.24%)
Dec 16, 2013 3.272 3.362 3.218 3.326 30,214 +0.05(+1.65%)
Dec 13, 2013 3.146 3.299 3.125 3.272 44,142 +0.13(+4.00%)
Dec 12, 2013 3.146 3.173 3.083 3.146 32,990 +0.01(+0.29%)
Dec 11, 2013 3.173 3.209 3.119 3.137 52,962 -0.04(-1.13%)
Dec 10, 2013 3.227 3.227 3.146 3.173 51,399 -0.07(-2.22%)
Dec 09, 2013 3.299 3.299 3.182 3.245 43,341 -0.04(-1.37%)
Dec 06, 2013 3.146 3.317 3.110 3.290 0 +0.19(+6.09%)
Dec 05, 2013 3.119 3.119 3.047 3.101 0 -0.03(-0.86%)
Dec 04, 2013 3.263 3.263 3.110 3.128 0 -0.15(-4.66%)
Dec 03, 2013 3.299 3.317 3.218 3.281 0 -0.03(-0.82%)
Dec 02, 2013 3.371 3.371 3.272 3.308 47,963 -0.07(-2.13%)
Nov 29, 2013 3.380 3.389 3.379 3.380 0 +0.01(+0.27%)
Nov 27, 2013 3.362 3.407 3.362 3.371 0 +0.00(+0.00%)
Nov 26, 2013 3.380 3.398 3.362 3.371 0 +0.00(+0.00%)
Nov 25, 2013 3.389 3.416 3.358 3.371 207,891 -0.02(-0.53%)
Nov 22, 2013 3.371 3.407 3.335 3.389 0 +0.02(+0.53%)
Nov 21, 2013 3.290 3.380 3.275 3.371 175,442 +0.11(+3.31%)
Nov 20, 2013 3.254 3.299 3.218 3.263 0 +0.01(+0.28%)
Nov 19, 2013 3.281 3.326 3.236 3.254 35,344 -0.03(-0.82%)
Nov 18, 2013 3.299 3.335 3.236 3.281 0 -0.01(-0.27%)
Nov 15, 2013 3.263 3.299 3.263 3.290 0 +0.03(+0.83%)
Nov 14, 2013 3.263 3.281 3.254 3.263 26,347 -0.01(-0.27%)
Nov 13, 2013 3.254 3.308 3.254 3.272 0 +0.00(+0.00%)
Nov 12, 2013 3.335 3.335 3.272 3.272 0 -0.06(-1.89%)
Nov 11, 2013 3.398 3.398 3.326 3.335 0 -0.07(-2.11%)
Nov 08, 2013 3.299 3.450 3.299 3.407 0 +0.10(+2.99%)
Nov 07, 2013 3.335 3.362 3.281 3.308 65,514 -0.01(-0.27%)
Nov 06, 2013 3.353 3.353 3.299 3.317 79,253 -0.02(-0.54%)
Nov 05, 2013 3.353 3.362 3.290 3.335 57,614 -0.04(-1.07%)
Nov 04, 2013 3.479 3.506 3.317 3.371 71,996 -0.11(-3.10%)
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.