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, 2002 7.919 7.991 7.712 7.748 22,472 -0.08(-1.03%)
Oct 30, 2002 7.856 7.982 7.820 7.829 22,139 -0.04(-0.46%)
Oct 29, 2002 7.847 7.865 7.703 7.865 23,696 +0.13(+1.63%)
Oct 28, 2002 7.964 8.009 7.685 7.739 34,933 -0.21(-2.60%)
Oct 25, 2002 7.829 7.964 7.730 7.946 52,733 +0.16(+2.08%)
Oct 24, 2002 7.865 7.865 7.730 7.784 12,682 -0.17(-2.15%)
Oct 23, 2002 7.784 7.955 7.667 7.955 25,588 +0.22(+2.79%)
Oct 22, 2002 7.694 7.784 7.658 7.739 4,450 +0.01(+0.12%)
Oct 21, 2002 7.838 7.865 7.640 7.730 121,153 -0.06(-0.81%)
Oct 18, 2002 7.694 7.865 7.694 7.793 11,013 +0.01(+0.12%)
Oct 17, 2002 7.649 7.784 7.604 7.784 80,435 +0.14(+1.88%)
Oct 16, 2002 7.640 7.820 7.604 7.640 48,283 -0.11(-1.39%)
Oct 15, 2002 7.640 7.865 7.640 7.748 26,478 +0.13(+1.77%)
Oct 14, 2002 7.685 7.748 7.613 7.613 14,574 -0.07(-0.94%)
Oct 11, 2002 7.631 7.829 7.604 7.685 30,149 +0.01(+0.12%)
Oct 10, 2002 7.613 7.730 7.604 7.676 21,360 +0.07(+0.95%)
Oct 09, 2002 7.640 7.802 7.604 7.604 41,497 -0.08(-1.05%)
Oct 08, 2002 7.604 7.820 7.595 7.685 64,415 +0.02(+0.23%)
Oct 07, 2002 7.631 7.730 7.604 7.667 30,816 +0.03(+0.35%)
Oct 04, 2002 7.739 7.784 7.622 7.640 25,365 -0.08(-1.05%)
Oct 03, 2002 7.892 8.036 7.703 7.721 26,144 -0.22(-2.83%)
Oct 02, 2002 7.955 8.054 7.793 7.946 27,924 -0.03(-0.34%)
Oct 01, 2002 7.712 8.000 7.685 7.973 31,929 +0.02(+0.23%)
Sep 30, 2002 7.910 7.973 7.748 7.955 24,697 +0.13(+1.72%)
Sep 27, 2002 8.018 8.027 7.775 7.820 14,685 -0.21(-2.58%)
Sep 26, 2002 7.748 8.027 7.739 8.027 18,022 +0.21(+2.64%)
Sep 25, 2002 7.775 7.820 7.730 7.820 25,476 +0.08(+1.05%)
Sep 24, 2002 7.739 7.865 7.730 7.739 39,272 -0.06(-0.81%)
Sep 23, 2002 7.784 7.865 7.739 7.802 23,696 -0.02(-0.23%)
Sep 20, 2002 7.694 7.820 7.694 7.820 125,603 +0.00(+0.00%)
Sep 19, 2002 8.009 8.009 7.802 7.820 17,800 -0.23(-2.90%)
Sep 18, 2002 8.045 8.054 7.865 8.054 34,933 +0.02(+0.22%)
Sep 17, 2002 8.000 8.063 7.910 8.036 37,158 +0.07(+0.90%)
Sep 16, 2002 7.838 7.991 7.838 7.964 7,342 -0.02(-0.23%)
Sep 13, 2002 8.027 8.090 7.955 7.982 106,245 -0.02(-0.22%)
Sep 12, 2002 7.820 8.000 7.820 8.000 30,260 +0.16(+2.06%)
Sep 11, 2002 7.820 7.865 7.820 7.838 14,351 -0.16(-2.02%)
Sep 10, 2002 8.000 8.000 7.748 8.000 18,245 +0.10(+1.25%)
Sep 09, 2002 7.703 7.946 7.703 7.901 17,355 +0.06(+0.80%)
Sep 06, 2002 7.604 8.027 7.604 7.838 47,504 +0.20(+2.59%)
Sep 05, 2002 7.640 7.802 7.640 7.640 144,071 +0.03(+0.35%)
Sep 04, 2002 7.595 7.694 7.595 7.613 12,237 +0.02(+0.24%)
Sep 03, 2002 7.631 7.730 7.595 7.595 17,244 -0.04(-0.59%)
Aug 30, 2002 7.757 7.838 7.631 7.640 21,694 -0.12(-1.51%)
Aug 29, 2002 7.595 7.811 7.595 7.757 16,687 +0.16(+2.13%)
Aug 28, 2002 7.649 7.838 7.595 7.595 19,246 -0.04(-0.59%)
Aug 27, 2002 7.820 7.910 7.640 7.640 35,155 -0.27(-3.41%)
Aug 26, 2002 7.739 7.955 7.730 7.910 25,921 +0.18(+2.33%)
Aug 23, 2002 7.811 7.811 7.658 7.730 16,687 -0.09(-1.15%)
Aug 22, 2002 7.730 7.820 7.685 7.820 8,232 +0.02(+0.23%)
Aug 21, 2002 7.613 7.811 7.595 7.802 13,795 +0.21(+2.72%)
Aug 20, 2002 7.811 7.901 7.595 7.595 41,719 -0.22(-2.87%)
Aug 19, 2002 7.613 7.820 7.613 7.820 13,906 +0.25(+3.33%)
Aug 16, 2002 7.712 7.739 7.550 7.568 5,340 -0.12(-1.52%)
Aug 15, 2002 7.775 7.775 7.658 7.685 7,453 -0.13(-1.72%)
Aug 14, 2002 7.559 7.820 7.514 7.820 52,066 +0.25(+3.33%)
Aug 13, 2002 7.568 7.631 7.568 7.568 12,682 -0.03(-0.35%)
Aug 12, 2002 7.730 7.730 7.550 7.595 11,681 -0.13(-1.74%)
Aug 09, 2002 7.559 7.730 7.559 7.730 14,574 +0.01(+0.12%)
Aug 08, 2002 7.721 7.730 7.550 7.721 17,355 -0.01(-0.12%)
Aug 07, 2002 7.712 7.730 7.595 7.730 18,912 +0.06(+0.82%)
Aug 06, 2002 7.505 7.730 7.505 7.667 12,794 +0.13(+1.79%)
Aug 05, 2002 7.559 7.577 7.505 7.532 28,480 +0.00(+0.00%)
Aug 02, 2002 7.595 7.658 7.532 7.532 26,033 -0.10(-1.30%)
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.