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, 2017 7.713 7.955 7.713 7.918 125,411 +0.17(+2.16%)
Jan 30, 2017 8.011 8.011 7.685 7.750 86,022 -0.30(-3.70%)
Jan 27, 2017 8.029 8.150 8.011 8.048 47,676 -0.04(-0.46%)
Jan 26, 2017 8.197 8.253 8.085 8.085 64,545 -0.20(-2.36%)
Jan 25, 2017 7.936 8.355 7.769 8.280 169,779 +0.59(+7.62%)
Jan 24, 2017 7.611 7.722 7.508 7.694 152,736 +0.13(+1.72%)
Jan 23, 2017 7.555 7.629 7.424 7.564 133,949 +0.03(+0.37%)
Jan 20, 2017 7.527 7.666 7.480 7.536 81,645 -0.01(-0.12%)
Jan 19, 2017 7.704 7.722 7.527 7.545 85,750 -0.16(-2.05%)
Jan 18, 2017 7.704 7.722 7.615 7.704 44,335 +0.07(+0.85%)
Jan 17, 2017 7.787 7.862 7.629 7.638 67,089 -0.18(-2.26%)
Jan 13, 2017 7.815 7.815 7.815 0 -0.07(-0.83%)
Jan 12, 2017 8.085 8.122 7.778 7.880 53,658 -0.25(-3.09%)
Jan 11, 2017 8.327 8.327 8.094 8.132 61,800 -0.12(-1.47%)
Jan 10, 2017 8.122 8.318 8.122 8.253 109,200 +0.18(+2.19%)
Jan 09, 2017 8.178 8.225 7.918 8.076 41,369 -0.15(-1.81%)
Jan 06, 2017 8.290 8.299 8.142 8.225 46,705 -0.01(-0.11%)
Jan 05, 2017 8.439 8.504 8.187 8.234 56,320 -0.25(-2.96%)
Jan 04, 2017 8.346 8.532 7.620 8.485 84,862 +0.20(+2.36%)
Jan 03, 2017 8.364 8.504 8.058 8.290 82,824 -0.03(-0.34%)
Dec 30, 2016 8.318 8.318 8.318 0 -0.18(-2.08%)
Dec 29, 2016 8.485 8.578 8.411 8.494 45,970 +0.01(+0.11%)
Dec 28, 2016 8.643 8.653 8.448 8.485 129,109 -0.13(-1.51%)
Dec 27, 2016 8.671 8.774 8.578 8.615 77,229 -0.08(-0.96%)
Dec 23, 2016 8.699 8.699 8.699 0 +0.08(+0.97%)
Dec 22, 2016 8.606 8.727 8.569 8.615 95,379 -0.03(-0.32%)
Dec 21, 2016 8.606 8.727 8.457 8.643 97,320 -0.01(-0.11%)
Dec 20, 2016 8.653 8.681 8.615 8.653 139,613 +0.04(+0.43%)
Dec 19, 2016 8.541 8.718 8.439 8.615 93,077 +0.06(+0.65%)
Dec 16, 2016 8.634 8.634 8.541 8.560 308,124 -0.04(-0.43%)
Dec 15, 2016 8.569 8.727 8.485 8.597 141,673 +0.08(+0.98%)
Dec 14, 2016 8.746 8.760 8.476 8.513 100,909 -0.23(-2.66%)
Dec 13, 2016 8.774 8.839 8.699 8.746 89,136 +0.02(+0.21%)
Dec 12, 2016 8.560 8.736 8.560 8.727 79,222 +0.09(+1.08%)
Dec 09, 2016 8.522 8.643 8.448 8.634 153,746 +0.17(+1.98%)
Dec 08, 2016 8.280 8.708 8.225 8.467 232,405 +0.14(+1.68%)
Dec 07, 2016 7.983 8.373 7.983 8.327 82,460 +0.32(+3.95%)
Dec 06, 2016 7.797 8.104 7.773 8.011 114,823 +0.25(+3.24%)
Dec 05, 2016 7.778 7.890 7.694 7.759 107,407 +0.05(+0.60%)
Dec 02, 2016 7.815 7.815 7.620 7.713 68,048 -0.08(-1.07%)
Dec 01, 2016 7.657 7.834 7.657 7.797 68,382 +0.19(+2.44%)
Nov 30, 2016 7.871 7.899 7.583 7.611 66,770 -0.19(-2.39%)
Nov 29, 2016 7.899 7.964 7.787 7.797 118,702 +0.00(+0.00%)
Nov 28, 2016 7.983 7.983 7.704 7.797 67,794 -0.19(-2.33%)
Nov 25, 2016 7.899 7.983 7.829 7.983 24,100 +0.09(+1.18%)
Nov 23, 2016 7.890 7.890 7.890 0 +0.06(+0.71%)
Nov 22, 2016 7.722 7.862 7.694 7.834 108,342 +0.14(+1.81%)
Nov 21, 2016 7.434 7.694 7.434 7.694 104,585 +0.11(+1.47%)
Nov 18, 2016 7.508 7.685 7.499 7.583 121,360 +0.05(+0.62%)
Nov 17, 2016 7.638 7.638 7.499 7.536 85,031 -0.08(-1.10%)
Nov 16, 2016 7.573 7.629 7.527 7.620 116,463 +0.06(+0.74%)
Nov 15, 2016 7.583 7.787 7.490 7.564 71,757 -0.02(-0.25%)
Nov 14, 2016 7.806 7.927 7.536 7.583 126,117 -0.18(-2.28%)
Nov 11, 2016 7.164 7.815 6.811 7.759 340,373 +0.60(+8.45%)
Nov 10, 2016 6.978 7.210 6.969 7.155 179,186 +0.20(+2.95%)
Nov 09, 2016 6.764 6.969 6.745 6.950 157,213 +0.18(+2.61%)
Nov 08, 2016 6.838 6.894 6.764 6.773 45,216 -0.05(-0.68%)
Nov 07, 2016 6.680 6.885 6.680 6.820 105,682 +0.18(+2.66%)
Nov 04, 2016 6.755 6.755 6.615 6.643 110,713 -0.08(-1.24%)
Nov 03, 2016 6.717 6.764 6.699 6.727 34,735 +0.05(+0.70%)
Nov 02, 2016 6.745 6.764 6.662 6.680 69,458 -0.07(-0.97%)
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.