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, 2012 3.452 3.452 3.371 3.380 14,795 -0.04(-1.05%)
Oct 26, 2012 3.407 3.416 3.416 3.416 29,815 +0.01(+0.26%)
Oct 25, 2012 3.425 3.452 3.407 3.407 4,783 -0.04(-1.30%)
Oct 24, 2012 3.371 3.461 3.371 3.452 17,289 -0.01(-0.26%)
Oct 23, 2012 3.479 3.479 3.389 3.461 14,918 +0.10(+2.94%)
Oct 19, 2012 3.533 3.533 3.362 3.362 10,651 -0.07(-2.09%)
Oct 18, 2012 3.416 3.443 3.344 3.434 4,136 +0.03(+0.79%)
Oct 17, 2012 3.308 3.434 3.308 3.407 16,672 +0.04(+1.07%)
Oct 16, 2012 3.389 3.442 3.254 3.371 16,658 +0.00(+0.00%)
Oct 15, 2012 3.371 3.407 3.254 3.371 11,377 +0.05(+1.63%)
Oct 12, 2012 3.281 3.371 3.244 3.317 30,643 +0.00(+0.14%)
Oct 11, 2012 3.209 3.362 3.209 3.312 61,832 +0.09(+2.65%)
Oct 10, 2012 3.155 3.227 3.146 3.227 7,551 +0.03(+0.84%)
Oct 09, 2012 3.200 3.200 3.146 3.200 29,391 +0.00(+0.00%)
Oct 08, 2012 3.101 3.245 3.101 3.200 14,541 +0.13(+4.09%)
Oct 05, 2012 3.119 3.227 3.056 3.074 10,547 -0.00(-0.15%)
Oct 04, 2012 3.236 3.236 3.065 3.079 23,226 -0.10(-3.25%)
Oct 03, 2012 3.164 3.191 2.993 3.182 27,103 +0.03(+0.85%)
Oct 02, 2012 3.020 3.218 3.011 3.155 57,045 +0.07(+2.33%)
Oct 01, 2012 3.137 3.164 3.047 3.083 11,211 -0.05(-1.72%)
Sep 28, 2012 3.146 3.290 3.035 3.137 38,764 +0.10(+3.25%)
Sep 27, 2012 2.993 3.056 2.984 3.038 7,084 +0.04(+1.20%)
Sep 26, 2012 2.966 3.056 2.966 3.002 36,063 -0.01(-0.30%)
Sep 25, 2012 2.742 3.128 2.742 3.011 261,335 +0.26(+9.48%)
Sep 24, 2012 2.751 2.786 2.742 2.751 8,236 -0.06(-2.24%)
Sep 21, 2012 2.742 2.813 2.742 2.813 30,329 +0.07(+2.52%)
Sep 20, 2012 2.760 2.777 2.742 2.744 2,839 -0.01(-0.23%)
Sep 19, 2012 2.751 2.858 2.751 2.751 10,499 +0.00(+0.00%)
Sep 18, 2012 2.760 2.912 2.724 2.751 2,256 -0.02(-0.65%)
Sep 17, 2012 2.661 2.768 2.661 2.768 31,008 -0.02(-0.84%)
Sep 14, 2012 2.768 2.831 2.742 2.792 16,894 +0.04(+1.51%)
Sep 13, 2012 2.634 2.751 2.634 2.751 1,573 +0.01(+0.33%)
Sep 12, 2012 2.742 2.777 2.742 2.742 16,844 -0.01(-0.33%)
Sep 11, 2012 2.742 2.806 2.742 2.751 5,140 +0.01(+0.33%)
Sep 10, 2012 2.697 2.760 2.697 2.742 5,957 +0.00(+0.00%)
Sep 07, 2012 2.742 2.768 2.733 2.742 22,207 -0.01(-0.33%)
Sep 06, 2012 2.742 2.804 2.742 2.751 17,279 -0.02(-0.65%)
Sep 05, 2012 2.670 2.786 2.670 2.768 23,203 +0.07(+2.67%)
Sep 04, 2012 2.697 2.813 2.688 2.697 37,427 +0.08(+3.09%)
Aug 31, 2012 2.616 2.697 2.589 2.616 8,722 +0.06(+2.46%)
Aug 30, 2012 2.553 2.679 2.553 2.553 9,062 -0.11(-4.05%)
Aug 29, 2012 2.535 2.742 2.535 2.661 21,122 +0.09(+3.50%)
Aug 27, 2012 2.535 2.642 2.535 2.571 10,168 -0.12(-4.35%)
Aug 24, 2012 2.697 2.697 2.562 2.688 3,908 +0.00(+0.00%)
Aug 23, 2012 2.539 2.688 2.535 2.688 6,588 -0.01(-0.33%)
Aug 22, 2012 2.688 2.706 2.679 2.697 8,033 -0.02(-0.66%)
Aug 21, 2012 2.688 2.733 2.652 2.715 20,996 +0.04(+1.68%)
Aug 20, 2012 2.724 2.724 2.616 2.670 3,538 -0.07(-2.62%)
Aug 17, 2012 2.679 2.795 2.679 2.742 3,904 +0.00(+0.00%)
Aug 16, 2012 2.679 2.742 2.670 2.742 47,798 +0.10(+3.74%)
Aug 15, 2012 2.526 2.679 2.526 2.643 15,209 +0.07(+2.80%)
Aug 14, 2012 2.585 2.715 2.571 2.571 17,506 -0.14(-5.30%)
Aug 13, 2012 2.786 2.786 2.535 2.715 3,446 -0.06(-2.27%)
Aug 10, 2012 2.616 2.777 2.598 2.777 6,609 +0.13(+5.10%)
Aug 09, 2012 2.625 2.688 2.481 2.643 23,706 -0.05(-2.00%)
Aug 08, 2012 2.760 2.786 2.544 2.697 27,161 -0.04(-1.64%)
Aug 07, 2012 2.858 2.867 2.742 2.742 19,166 -0.02(-0.65%)
Aug 06, 2012 2.427 2.787 2.427 2.760 67,701 +0.31(+12.87%)
Aug 03, 2012 2.283 2.508 2.256 2.445 14,783 +0.17(+7.51%)
Aug 02, 2012 2.256 2.535 2.256 2.274 18,328 -0.03(-1.17%)
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.