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, 2006 11.71 11.73 11.42 11.55 28,645 -0.18(-1.53%)
Oct 30, 2006 11.40 11.73 11.40 11.73 29,036 +0.27(+2.35%)
Oct 27, 2006 11.72 11.72 11.43 11.46 33,029 -0.23(-2.00%)
Oct 26, 2006 11.55 11.69 11.33 11.69 59,568 +0.22(+1.88%)
Oct 25, 2006 11.50 11.56 11.30 11.48 30,247 -0.06(-0.54%)
Oct 24, 2006 11.60 11.62 11.46 11.54 29,454 -0.13(-1.16%)
Oct 23, 2006 11.51 11.78 11.33 11.68 44,733 +0.07(+0.62%)
Oct 20, 2006 11.59 11.60 11.33 11.60 64,843 +0.09(+0.78%)
Oct 19, 2006 11.73 11.73 11.38 11.51 58,340 -0.17(-1.46%)
Oct 18, 2006 11.71 11.82 11.56 11.69 20,232 +0.03(+0.23%)
Oct 17, 2006 11.56 11.78 11.52 11.66 25,197 -0.05(-0.46%)
Oct 16, 2006 11.64 11.78 11.50 11.71 35,998 +0.06(+0.54%)
Oct 13, 2006 11.24 11.69 11.24 11.65 61,877 +0.03(+0.23%)
Oct 12, 2006 11.28 11.64 11.06 11.62 56,250 +0.44(+3.94%)
Oct 11, 2006 11.50 11.50 11.06 11.18 58,420 -0.35(-3.04%)
Oct 10, 2006 11.45 11.53 11.20 11.53 23,579 +0.09(+0.79%)
Oct 09, 2006 11.33 11.44 11.17 11.44 23,700 +0.04(+0.39%)
Oct 06, 2006 11.51 11.53 11.33 11.40 28,809 -0.20(-1.71%)
Oct 05, 2006 11.44 11.64 11.28 11.60 49,708 +0.12(+1.02%)
Oct 04, 2006 10.94 11.50 10.94 11.48 41,758 +0.48(+4.33%)
Oct 03, 2006 10.94 11.15 10.93 11.00 35,689 +0.06(+0.58%)
Oct 02, 2006 11.07 11.24 10.91 10.94 45,331 -0.13(-1.22%)
Sep 29, 2006 11.46 11.52 11.06 11.07 40,584 -0.38(-3.30%)
Sep 28, 2006 11.51 11.55 11.19 11.45 59,825 -0.01(-0.08%)
Sep 27, 2006 11.20 11.56 11.20 11.46 26,025 +0.18(+1.59%)
Sep 26, 2006 11.41 11.45 11.18 11.28 32,781 -0.11(-0.95%)
Sep 25, 2006 10.92 11.39 10.92 11.39 118,031 +0.47(+4.28%)
Sep 22, 2006 11.28 11.28 10.89 10.92 69,661 -0.44(-3.88%)
Sep 21, 2006 11.69 11.69 11.33 11.36 41,257 -0.31(-2.62%)
Sep 20, 2006 11.52 11.69 11.45 11.67 42,596 +0.22(+1.96%)
Sep 19, 2006 11.52 11.52 11.23 11.44 26,660 -0.02(-0.16%)
Sep 18, 2006 11.55 11.62 11.38 11.46 26,765 -0.18(-1.54%)
Sep 15, 2006 11.69 11.69 11.50 11.64 190,192 -0.02(-0.15%)
Sep 14, 2006 11.42 11.66 11.42 11.66 30,612 +0.15(+1.33%)
Sep 13, 2006 11.68 11.68 11.45 11.51 24,293 -0.13(-1.16%)
Sep 12, 2006 11.19 11.66 11.19 11.64 65,587 +0.49(+4.44%)
Sep 11, 2006 11.21 11.24 11.05 11.15 15,816 -0.18(-1.59%)
Sep 08, 2006 11.44 11.49 11.24 11.33 19,526 -0.04(-0.40%)
Sep 07, 2006 11.31 11.60 11.26 11.37 40,718 -0.04(-0.31%)
Sep 06, 2006 11.46 11.57 11.41 11.41 17,082 -0.17(-1.48%)
Sep 05, 2006 11.45 11.64 11.34 11.58 25,614 +0.29(+2.55%)
Sep 01, 2006 11.53 11.55 11.28 11.29 28,368 -0.13(-1.18%)
Aug 31, 2006 11.19 11.55 11.14 11.42 50,064 +0.04(+0.32%)
Aug 30, 2006 11.30 11.54 11.12 11.39 41,015 +0.08(+0.72%)
Aug 29, 2006 11.18 11.34 10.85 11.31 63,120 +0.22(+1.94%)
Aug 28, 2006 10.92 11.21 10.86 11.09 25,992 +0.22(+2.07%)
Aug 25, 2006 10.84 10.92 10.76 10.87 11,777 -0.05(-0.49%)
Aug 24, 2006 10.86 11.09 10.79 10.92 23,535 +0.13(+1.25%)
Aug 23, 2006 11.10 11.64 10.78 10.79 45,217 -0.26(-2.36%)
Aug 22, 2006 11.03 11.08 10.87 11.05 19,423 +0.03(+0.25%)
Aug 21, 2006 11.03 11.10 11.01 11.02 36,218 -0.04(-0.33%)
Aug 18, 2006 11.40 11.40 10.97 11.06 55,463 -0.26(-2.30%)
Aug 17, 2006 11.24 11.59 11.03 11.32 46,177 +0.00(+0.00%)
Aug 16, 2006 11.43 11.43 11.21 11.32 54,180 -0.12(-1.02%)
Aug 15, 2006 11.08 11.44 10.98 11.43 57,929 +0.52(+4.78%)
Aug 14, 2006 10.89 11.16 10.79 10.91 23,779 +0.12(+1.08%)
Aug 11, 2006 10.85 10.89 10.74 10.80 21,443 -0.13(-1.15%)
Aug 10, 2006 10.69 10.98 10.62 10.92 26,620 +0.13(+1.25%)
Aug 09, 2006 10.92 10.93 10.74 10.79 37,303 -0.01(-0.08%)
Aug 08, 2006 10.92 10.92 10.70 10.80 71,354 -0.05(-0.50%)
Aug 07, 2006 10.74 10.92 10.57 10.85 63,858 -0.01(-0.08%)
Aug 04, 2006 11.00 11.00 10.59 10.86 64,245 -0.06(-0.58%)
Aug 03, 2006 10.75 11.00 10.72 10.92 51,268 +0.04(+0.41%)
Aug 02, 2006 11.15 11.16 10.81 10.88 46,780 -0.18(-1.63%)
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.