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, 2003 10.07 10.07 9.869 9.959 100,460 +0.00(+0.00%)
Oct 30, 2003 10.07 10.25 9.887 9.959 61,522 -0.03(-0.27%)
Oct 29, 2003 9.887 10.23 9.753 9.986 218,165 +0.10(+1.00%)
Oct 28, 2003 9.447 9.887 9.447 9.887 174,220 +0.35(+3.68%)
Oct 27, 2003 9.348 9.537 9.348 9.537 97,123 +0.23(+2.51%)
Oct 24, 2003 9.231 9.348 9.231 9.303 35,934 -0.05(-0.58%)
Oct 23, 2003 9.177 9.411 9.177 9.357 141,957 +0.17(+1.86%)
Oct 22, 2003 9.177 9.258 9.177 9.186 65,305 -0.07(-0.78%)
Oct 21, 2003 9.186 9.258 9.105 9.258 30,928 +0.13(+1.38%)
Oct 20, 2003 8.971 9.177 8.854 9.132 76,652 -0.08(-0.88%)
Oct 17, 2003 9.357 9.438 9.168 9.213 73,648 -0.18(-1.91%)
Oct 16, 2003 9.258 9.411 9.123 9.393 32,596 +0.06(+0.67%)
Oct 15, 2003 8.989 9.393 8.989 9.330 37,937 +0.03(+0.29%)
Oct 14, 2003 9.168 9.303 9.078 9.303 50,842 +0.14(+1.57%)
Oct 13, 2003 9.025 9.186 8.998 9.159 24,030 +0.13(+1.49%)
Oct 10, 2003 9.177 9.177 8.944 9.025 29,926 -0.15(-1.67%)
Oct 09, 2003 9.123 9.204 8.908 9.177 30,483 +0.10(+1.09%)
Oct 08, 2003 9.141 9.159 8.989 9.078 42,053 -0.12(-1.27%)
Oct 07, 2003 8.854 9.195 8.854 9.195 61,633 +0.12(+1.29%)
Oct 06, 2003 9.060 9.078 8.926 9.078 31,373 +0.00(+0.00%)
Oct 03, 2003 8.980 9.096 8.908 9.078 52,399 +0.13(+1.41%)
Oct 02, 2003 8.962 8.989 8.863 8.953 39,049 -0.04(-0.40%)
Oct 01, 2003 8.827 8.989 8.764 8.989 40,829 +0.09(+1.01%)
Sep 30, 2003 8.737 8.926 8.710 8.899 145,072 +0.08(+0.92%)
Sep 29, 2003 8.674 8.854 8.593 8.818 26,700 +0.23(+2.72%)
Sep 26, 2003 8.674 8.746 8.566 8.584 39,160 -0.09(-1.04%)
Sep 25, 2003 8.845 8.854 8.584 8.674 60,409 -0.10(-1.13%)
Sep 24, 2003 8.899 8.899 8.764 8.773 25,143 -0.11(-1.21%)
Sep 23, 2003 8.782 8.917 8.773 8.881 30,928 +0.11(+1.23%)
Sep 22, 2003 8.674 8.782 8.647 8.773 33,153 +0.00(+0.00%)
Sep 19, 2003 8.647 8.917 8.647 8.773 35,266 +0.10(+1.14%)
Sep 18, 2003 8.818 8.872 8.674 8.674 57,517 -0.16(-1.83%)
Sep 17, 2003 8.980 8.980 8.809 8.836 173,108 -0.14(-1.60%)
Sep 16, 2003 8.881 8.980 8.872 8.980 84,774 +0.11(+1.22%)
Sep 15, 2003 8.809 8.890 8.683 8.872 62,523 +0.17(+1.96%)
Sep 12, 2003 8.737 8.854 8.620 8.701 39,605 -0.02(-0.21%)
Sep 11, 2003 8.665 8.854 8.665 8.719 15,130 +0.07(+0.83%)
Sep 10, 2003 8.854 8.854 8.629 8.647 41,052 -0.19(-2.14%)
Sep 09, 2003 8.854 8.854 8.701 8.836 17,355 -0.02(-0.20%)
Sep 08, 2003 8.755 8.863 8.728 8.854 24,586 +0.22(+2.50%)
Sep 05, 2003 8.647 8.899 8.629 8.638 17,355 -0.12(-1.33%)
Sep 04, 2003 8.746 8.890 8.737 8.755 11,570 -0.13(-1.52%)
Sep 03, 2003 8.944 8.944 8.863 8.890 22,361 -0.04(-0.50%)
Sep 02, 2003 8.890 8.944 8.539 8.935 44,389 +0.40(+4.63%)
Aug 29, 2003 8.665 8.728 8.539 8.539 34,488 -0.26(-2.96%)
Aug 28, 2003 8.881 8.881 8.656 8.800 20,136 -0.01(-0.10%)
Aug 27, 2003 8.764 8.809 8.764 8.809 14,240 +0.01(+0.10%)
Aug 26, 2003 8.503 8.800 8.485 8.800 48,394 +0.30(+3.49%)
Aug 25, 2003 8.557 8.647 8.503 8.503 60,076 -0.10(-1.15%)
Aug 22, 2003 8.980 8.989 8.602 8.602 28,591 -0.29(-3.24%)
Aug 21, 2003 8.809 8.899 8.782 8.890 36,045 +0.08(+0.92%)
Aug 20, 2003 8.854 8.872 8.719 8.809 36,935 -0.18(-2.00%)
Aug 19, 2003 8.980 8.989 8.764 8.989 55,514 +0.03(+0.30%)
Aug 18, 2003 8.863 8.980 8.809 8.962 47,615 +0.19(+2.15%)
Aug 15, 2003 8.935 8.989 8.773 8.773 15,241 -0.17(-1.91%)
Aug 14, 2003 8.899 8.944 8.737 8.944 12,015 +0.04(+0.51%)
Aug 13, 2003 8.683 8.899 8.620 8.899 20,470 +0.01(+0.10%)
Aug 12, 2003 8.530 8.899 8.494 8.890 27,256 +0.30(+3.45%)
Aug 11, 2003 8.413 8.593 8.413 8.593 8,788 +0.19(+2.25%)
Aug 08, 2003 8.467 8.557 8.395 8.404 14,907 -0.09(-1.06%)
Aug 07, 2003 8.413 8.602 8.395 8.494 19,357 +0.10(+1.18%)
Aug 06, 2003 8.377 8.692 8.377 8.395 14,462 +0.02(+0.21%)
Aug 05, 2003 8.449 8.521 8.368 8.377 25,143 -0.16(-1.89%)
Aug 04, 2003 8.719 8.719 8.440 8.539 18,579 -0.07(-0.83%)
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.