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 (%)
Oct 31, 2000 6.193 6.292 6.184 6.292 49,840 +0.05(+0.86%)
Oct 30, 2000 6.184 6.238 6.184 6.238 49,729 +0.05(+0.87%)
Oct 27, 2000 6.238 6.265 6.184 6.184 33,709 -0.05(-0.86%)
Oct 26, 2000 6.265 6.292 6.238 6.238 16,465 +0.00(+0.00%)
Oct 25, 2000 6.238 6.409 6.238 6.238 73,537 -0.05(-0.86%)
Oct 24, 2000 6.139 6.490 6.121 6.292 273,124 +0.17(+2.79%)
Oct 23, 2000 5.843 6.211 5.843 6.121 125,826 +0.58(+10.55%)
Oct 20, 2000 5.816 5.816 5.537 5.537 22,250 -0.13(-2.38%)
Oct 19, 2000 5.618 5.735 5.510 5.672 88,445 +0.08(+1.45%)
Oct 18, 2000 5.591 5.618 5.591 5.591 23,474 -0.03(-0.48%)
Oct 17, 2000 5.537 5.672 5.510 5.618 48,728 +0.11(+1.96%)
Oct 16, 2000 5.510 5.672 5.510 5.510 57,183 -0.16(-2.85%)
Oct 13, 2000 5.510 5.735 5.510 5.672 58,741 +0.15(+2.77%)
Oct 12, 2000 5.564 5.618 5.510 5.519 44,834 -0.10(-1.76%)
Oct 11, 2000 5.591 5.618 5.564 5.618 25,365 +0.00(+0.00%)
Oct 10, 2000 5.618 5.618 5.618 5.618 16,131 -0.05(-0.95%)
Oct 09, 2000 5.690 5.735 5.564 5.672 43,833 +0.00(+0.00%)
Oct 06, 2000 5.672 5.735 5.618 5.672 36,156 -0.06(-1.10%)
Oct 05, 2000 5.735 5.735 5.699 5.735 26,811 -0.03(-0.47%)
Oct 04, 2000 5.672 5.789 5.564 5.762 91,226 +0.12(+2.07%)
Oct 03, 2000 5.690 5.789 5.564 5.645 23,474 -0.03(-0.48%)
Oct 02, 2000 5.672 5.735 5.645 5.672 39,160 -0.22(-3.81%)
Sep 29, 2000 5.762 5.897 5.735 5.897 25,699 +0.05(+0.92%)
Sep 28, 2000 5.618 5.843 5.564 5.843 74,205 +0.22(+4.00%)
Sep 27, 2000 5.618 5.618 5.618 5.618 41,942 +0.00(+0.00%)
Sep 26, 2000 5.789 5.789 5.618 5.618 2,558 +0.00(+0.00%)
Sep 25, 2000 5.735 5.735 5.618 5.618 11,347 +0.04(+0.81%)
Sep 22, 2000 5.447 5.789 5.447 5.573 41,385 -0.27(-4.62%)
Sep 21, 2000 6.013 6.013 5.843 5.843 40,162 -0.17(-2.84%)
Sep 20, 2000 5.789 6.067 5.789 6.013 90,893 +0.12(+1.98%)
Sep 19, 2000 5.762 5.897 5.762 5.897 28,035 +0.11(+1.86%)
Sep 18, 2000 5.762 5.897 5.672 5.789 74,538 +0.05(+0.94%)
Sep 15, 2000 5.636 5.897 5.636 5.735 49,395 -0.11(-1.85%)
Sep 14, 2000 5.672 6.013 5.564 5.843 123,823 +0.08(+1.40%)
Sep 13, 2000 5.510 5.789 5.393 5.762 54,291 +0.20(+3.55%)
Sep 12, 2000 5.573 5.699 5.447 5.564 103,798 -0.05(-0.96%)
Sep 11, 2000 5.564 5.699 5.564 5.618 18,579 +0.05(+0.97%)
Sep 08, 2000 5.618 5.618 5.564 5.564 24,030 +0.12(+2.15%)
Sep 07, 2000 5.672 5.735 5.393 5.447 83,216 -0.22(-3.96%)
Sep 06, 2000 5.843 5.843 5.672 5.672 16,020 -0.17(-2.92%)
Sep 05, 2000 5.672 5.843 5.618 5.843 93,229 +0.17(+3.01%)
Sep 01, 2000 5.672 5.735 5.672 5.672 25,921 +0.00(+0.00%)
Aug 31, 2000 5.672 5.816 5.672 5.672 26,589 -0.14(-2.47%)
Aug 30, 2000 5.420 5.816 5.420 5.816 45,390 +0.45(+8.38%)
Aug 29, 2000 5.618 5.618 5.339 5.366 104,354 +0.03(+0.51%)
Aug 28, 2000 5.672 5.735 5.339 5.339 60,854 -0.40(-6.90%)
Aug 25, 2000 5.735 5.843 5.735 5.735 31,818 +0.00(+0.00%)
Aug 24, 2000 5.843 5.870 5.735 5.735 25,921 -0.11(-1.85%)
Aug 23, 2000 5.735 5.843 5.735 5.843 38,938 +0.08(+1.40%)
Aug 22, 2000 5.618 5.789 5.564 5.762 45,057 +0.14(+2.56%)
Aug 21, 2000 5.591 5.789 5.591 5.618 25,031 +0.11(+1.96%)
Aug 18, 2000 5.537 5.618 5.510 5.510 14,574 -0.22(-3.92%)
Aug 17, 2000 5.735 5.735 5.510 5.735 10,235 -0.05(-0.93%)
Aug 16, 2000 5.789 5.825 5.735 5.789 45,724 -0.03(-0.46%)
Aug 15, 2000 5.816 5.843 5.816 5.816 26,923 -0.03(-0.46%)
Aug 14, 2000 5.411 5.897 5.393 5.843 80,101 +0.22(+4.00%)
Aug 11, 2000 5.285 5.618 5.285 5.618 77,320 +0.31(+5.75%)
Aug 10, 2000 5.312 5.339 5.222 5.312 24,030 -0.03(-0.51%)
Aug 09, 2000 5.285 5.339 5.222 5.339 35,489 +0.05(+1.02%)
Aug 08, 2000 5.393 5.447 5.285 5.285 48,172 -0.16(-2.97%)
Aug 07, 2000 5.285 5.447 5.285 5.447 63,302 +0.16(+3.06%)
Aug 04, 2000 5.285 5.312 5.168 5.285 14,240 -0.11(-2.00%)
Aug 03, 2000 5.195 5.393 5.195 5.393 22,917 +0.11(+2.04%)
Aug 02, 2000 5.285 5.393 5.222 5.285 8,900 +0.06(+1.20%)
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.