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, 2015 4.938 5.038 4.857 4.875 331,688 -0.12(-2.35%)
Jan 29, 2015 4.731 4.993 4.731 4.993 155,751 +0.29(+6.14%)
Jan 28, 2015 4.659 4.740 4.505 4.704 133,910 -0.01(-0.19%)
Jan 27, 2015 4.650 4.740 4.604 4.713 75,573 -0.01(-0.19%)
Jan 26, 2015 4.641 4.740 4.577 4.722 108,961 +0.06(+1.36%)
Jan 23, 2015 4.884 4.884 4.631 4.659 39,810 -0.20(-4.09%)
Jan 22, 2015 4.713 4.866 4.586 4.857 116,495 +0.20(+4.26%)
Jan 21, 2015 4.559 4.704 4.523 4.659 65,084 +0.07(+1.57%)
Jan 20, 2015 4.604 4.622 4.532 4.586 60,646 -0.04(-0.78%)
Jan 16, 2015 4.496 4.622 4.469 4.622 59,522 +0.11(+2.40%)
Jan 15, 2015 4.641 4.652 4.514 4.514 95,823 -0.14(-2.91%)
Jan 14, 2015 4.740 4.785 4.650 4.650 45,664 -0.13(-2.65%)
Jan 13, 2015 4.839 4.902 4.686 4.776 88,536 -0.01(-0.19%)
Jan 12, 2015 4.830 4.884 4.758 4.785 102,550 -0.07(-1.49%)
Jan 09, 2015 4.812 4.911 4.731 4.857 100,653 +0.03(+0.56%)
Jan 08, 2015 4.875 4.920 4.758 4.830 53,198 +0.01(+0.19%)
Jan 07, 2015 4.668 4.821 4.650 4.821 110,276 +0.17(+3.69%)
Jan 06, 2015 4.857 4.893 4.650 4.650 80,323 -0.22(-4.45%)
Jan 05, 2015 4.929 4.947 4.839 4.866 118,590 -0.06(-1.28%)
Jan 02, 2015 4.884 4.961 4.767 4.929 88,011 +0.08(+1.68%)
Dec 31, 2014 4.920 4.848 4.848 4.848 109,877 -0.07(-1.47%)
Dec 30, 2014 4.966 5.074 4.920 4.920 265,823 -0.01(-0.18%)
Dec 29, 2014 4.947 4.957 4.920 4.929 112,685 -0.03(-0.55%)
Dec 26, 2014 4.938 4.966 4.893 4.957 78,721 +0.05(+1.10%)
Dec 24, 2014 4.947 4.902 4.902 4.902 73,547 -0.03(-0.55%)
Dec 23, 2014 4.920 4.966 4.830 4.929 215,170 +0.00(+0.00%)
Dec 22, 2014 4.902 4.966 4.875 4.929 184,265 +0.02(+0.37%)
Dec 19, 2014 4.902 4.975 4.821 4.911 586,342 +0.01(+0.18%)
Dec 18, 2014 4.966 4.966 4.884 4.902 248,594 +0.00(+0.00%)
Dec 17, 2014 4.785 4.911 4.713 4.902 200,140 +0.14(+3.04%)
Dec 16, 2014 4.622 4.821 4.622 4.758 185,237 +0.14(+2.93%)
Dec 15, 2014 4.631 4.668 4.595 4.622 141,068 +0.03(+0.59%)
Dec 12, 2014 4.604 4.722 4.595 4.595 236,960 -0.08(-1.74%)
Dec 11, 2014 4.650 4.704 4.650 4.677 270,439 +0.03(+0.58%)
Dec 10, 2014 4.677 4.794 4.568 4.650 251,503 -0.06(-1.34%)
Dec 09, 2014 4.550 4.713 4.550 4.713 170,162 +0.11(+2.35%)
Dec 08, 2014 4.604 4.704 4.595 4.604 306,112 -0.03(-0.58%)
Dec 05, 2014 4.595 4.677 4.595 4.631 194,446 +0.03(+0.59%)
Dec 04, 2014 4.626 4.650 4.586 4.604 154,516 -0.05(-1.16%)
Dec 03, 2014 4.613 4.695 4.613 4.659 143,756 +0.02(+0.39%)
Dec 02, 2014 4.604 4.686 4.604 4.641 149,438 +0.06(+1.38%)
Dec 01, 2014 4.622 4.650 4.577 4.577 109,620 -0.05(-0.98%)
Nov 28, 2014 4.740 4.758 4.622 4.622 46,864 -0.12(-2.48%)
Nov 26, 2014 4.731 4.740 4.740 4.740 172,569 +0.03(+0.57%)
Nov 25, 2014 4.713 4.821 4.695 4.713 117,959 +0.03(+0.58%)
Nov 24, 2014 4.622 4.704 4.622 4.686 125,809 +0.09(+1.96%)
Nov 21, 2014 4.704 4.704 4.586 4.595 103,396 -0.05(-1.17%)
Nov 20, 2014 4.586 4.668 4.586 4.650 160,981 +0.05(+0.98%)
Nov 19, 2014 4.631 4.677 4.388 4.604 141,688 -0.01(-0.20%)
Nov 18, 2014 4.641 4.641 4.604 4.613 66,653 +0.00(+0.00%)
Nov 17, 2014 4.613 4.641 4.586 4.613 62,060 -0.02(-0.39%)
Nov 14, 2014 4.668 4.677 4.622 4.631 69,434 -0.01(-0.19%)
Nov 13, 2014 4.695 4.695 4.631 4.641 89,173 -0.04(-0.77%)
Nov 12, 2014 4.668 4.686 4.659 4.677 221,108 +0.01(+0.19%)
Nov 11, 2014 4.604 4.695 4.604 4.668 275,136 +0.04(+0.78%)
Nov 10, 2014 4.631 4.650 4.604 4.631 100,306 +0.03(+0.59%)
Nov 07, 2014 4.650 4.650 4.550 4.604 54,050 -0.04(-0.78%)
Nov 06, 2014 4.613 4.650 4.550 4.641 64,420 +0.02(+0.39%)
Nov 05, 2014 4.650 4.695 4.586 4.622 141,950 -0.03(-0.58%)
Nov 04, 2014 4.604 4.677 4.604 4.650 117,046 +0.01(+0.19%)
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.