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 29, 2010 1.312 1.312 1.249 1.258 50,965 -0.03(-2.10%)
Oct 28, 2010 1.312 1.312 1.204 1.285 29,520 -0.03(-2.59%)
Oct 27, 2010 1.330 1.330 1.285 1.320 9,818 -0.02(-1.48%)
Oct 25, 2010 1.258 1.339 1.258 1.339 20,821 +0.06(+4.93%)
Oct 22, 2010 1.276 1.276 1.249 1.276 22,046 -0.04(-2.74%)
Oct 21, 2010 1.294 1.330 1.294 1.312 10,358 +0.03(+2.24%)
Oct 20, 2010 1.276 1.321 1.267 1.284 26,145 -0.03(-2.19%)
Oct 19, 2010 1.330 1.330 1.312 1.312 445 +0.01(+0.69%)
Oct 18, 2010 1.276 1.366 1.222 1.303 50,438 -0.02(-1.36%)
Oct 15, 2010 1.339 1.339 1.294 1.321 8,165 -0.03(-2.00%)
Oct 14, 2010 1.367 1.367 1.321 1.348 80,663 -0.01(-0.99%)
Oct 13, 2010 1.312 1.393 1.312 1.362 149,100 +0.08(+5.94%)
Oct 12, 2010 1.285 1.321 1.267 1.285 15,824 +0.00(+0.00%)
Oct 11, 2010 1.285 1.321 1.267 1.285 7,417 -0.03(-2.05%)
Oct 08, 2010 1.303 1.321 1.294 1.312 16,158 +0.04(+2.82%)
Oct 07, 2010 1.276 1.303 1.204 1.276 16,085 +0.04(+3.65%)
Oct 06, 2010 1.231 1.241 1.195 1.231 61,713 -0.01(-0.72%)
Oct 05, 2010 1.231 1.285 1.213 1.240 38,913 -0.01(-0.72%)
Oct 04, 2010 1.231 1.258 1.213 1.249 24,436 +0.01(+0.72%)
Oct 01, 2010 1.222 1.258 1.213 1.240 114,311 +0.04(+3.76%)
Sep 30, 2010 1.169 1.204 1.160 1.195 201,271 +0.03(+2.31%)
Sep 29, 2010 1.160 1.213 1.124 1.169 70,558 +0.01(+0.78%)
Sep 28, 2010 1.124 1.169 1.061 1.160 52,638 +0.01(+1.12%)
Sep 27, 2010 1.124 1.169 1.115 1.147 87,161 -0.01(-1.11%)
Sep 24, 2010 1.142 1.160 1.142 1.160 3,560 +0.01(+0.78%)
Sep 23, 2010 1.088 1.169 1.079 1.151 15,852 +0.05(+4.92%)
Sep 22, 2010 1.088 1.133 1.088 1.097 5,169 +0.01(+0.83%)
Sep 21, 2010 1.115 1.124 1.079 1.088 10,158 +0.02(+1.68%)
Sep 20, 2010 1.088 1.169 1.034 1.070 29,013 -0.01(-0.83%)
Sep 17, 2010 1.124 1.160 1.070 1.079 81,893 -0.09(-7.69%)
Sep 15, 2010 1.213 1.213 1.169 1.169 623 -0.03(-2.26%)
Sep 14, 2010 1.195 1.196 1.195 1.195 1,565 +0.02(+1.53%)
Sep 13, 2010 1.213 1.240 1.177 1.177 6,801 -0.08(-6.43%)
Sep 10, 2010 1.186 1.258 1.186 1.258 2,033 +0.09(+7.69%)
Sep 09, 2010 1.276 1.276 1.169 1.169 4,293 -0.03(-2.26%)
Sep 08, 2010 1.240 1.276 1.195 1.195 2,722 -0.04(-3.62%)
Sep 07, 2010 1.151 1.249 1.151 1.240 17,689 +0.10(+8.66%)
Sep 03, 2010 1.117 1.195 1.097 1.142 6,657 +0.04(+4.10%)
Sep 02, 2010 1.151 1.151 1.088 1.097 3,257 -0.02(-1.61%)
Sep 01, 2010 1.151 1.213 1.088 1.115 12,178 -0.02(-1.59%)
Aug 31, 2010 1.093 1.133 1.079 1.133 19,518 +0.05(+5.00%)
Aug 30, 2010 1.151 1.151 1.079 1.079 29,426 -0.07(-6.25%)
Aug 27, 2010 1.160 1.160 1.133 1.151 6,968 -0.01(-0.77%)
Aug 26, 2010 1.151 1.163 1.133 1.159 10,271 -0.02(-1.53%)
Aug 25, 2010 1.133 1.177 1.124 1.177 6,993 +0.04(+3.15%)
Aug 24, 2010 1.222 1.222 1.124 1.142 25,931 -0.06(-5.22%)
Aug 23, 2010 1.187 1.303 1.186 1.204 5,773 +0.01(+0.75%)
Aug 20, 2010 1.339 1.339 1.178 1.195 20,908 -0.03(-2.21%)
Aug 19, 2010 1.249 1.249 1.222 1.222 9,765 -0.01(-0.73%)
Aug 18, 2010 1.249 1.274 1.222 1.231 12,832 -0.03(-2.14%)
Aug 17, 2010 1.249 1.258 1.240 1.258 18,358 +0.03(+2.43%)
Aug 16, 2010 1.222 1.249 1.195 1.229 17,718 +0.02(+1.24%)
Aug 13, 2010 1.330 1.330 1.169 1.213 30,252 -0.01(-0.74%)
Aug 12, 2010 1.258 1.365 1.213 1.222 35,483 -0.04(-3.55%)
Aug 11, 2010 1.294 1.294 1.267 1.267 10,113 -0.04(-2.84%)
Aug 10, 2010 1.357 1.357 1.285 1.304 5,296 -0.06(-4.53%)
Aug 09, 2010 1.348 1.375 1.303 1.366 22,565 +0.00(+0.00%)
Aug 06, 2010 1.348 1.393 1.312 1.366 5,342 +0.05(+4.11%)
Aug 05, 2010 1.348 1.348 1.303 1.312 7,384 -0.02(-1.35%)
Aug 04, 2010 1.393 1.393 1.330 1.330 21,851 -0.04(-2.63%)
Aug 03, 2010 1.375 1.402 1.357 1.366 4,466 -0.03(-1.94%)
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.