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 30, 2015 5.177 5.177 4.975 5.012 47,751 -0.13(-2.49%)
Oct 29, 2015 5.204 5.204 4.738 5.140 53,698 -0.09(-1.66%)
Oct 28, 2015 5.090 5.236 5.008 5.227 118,009 +0.12(+2.32%)
Oct 27, 2015 5.154 5.190 5.017 5.108 106,340 -0.06(-1.23%)
Oct 26, 2015 5.008 5.200 4.963 5.172 125,923 +0.01(+0.18%)
Oct 23, 2015 4.908 5.172 4.899 5.163 171,611 +0.28(+5.78%)
Oct 22, 2015 4.735 4.917 4.690 4.881 1,225,770 +0.28(+6.14%)
Oct 21, 2015 4.644 4.644 4.533 4.599 375,939 +0.01(+0.20%)
Oct 20, 2015 4.571 4.644 4.560 4.589 101,328 -0.01(-0.20%)
Oct 19, 2015 4.544 4.608 4.544 4.599 26,713 +0.05(+1.00%)
Oct 16, 2015 4.690 4.690 4.535 4.553 364,488 -0.14(-2.91%)
Oct 15, 2015 4.617 4.690 4.599 4.690 90,181 +0.09(+1.98%)
Oct 14, 2015 4.671 4.671 4.562 4.599 33,287 -0.05(-1.17%)
Oct 13, 2015 4.644 4.744 4.608 4.653 39,739 -0.03(-0.58%)
Oct 12, 2015 4.553 4.681 4.553 4.681 65,755 +0.10(+2.19%)
Oct 09, 2015 4.644 4.644 4.553 4.580 32,287 -0.04(-0.79%)
Oct 08, 2015 4.599 4.653 4.535 4.617 79,005 +0.01(+0.20%)
Oct 07, 2015 4.480 4.626 4.407 4.608 45,349 +0.15(+3.27%)
Oct 06, 2015 4.526 4.544 4.462 4.462 97,219 -0.08(-1.80%)
Oct 05, 2015 4.599 4.644 4.535 4.544 76,297 -0.03(-0.60%)
Oct 02, 2015 4.580 4.589 4.544 4.571 64,026 +0.01(+0.20%)
Oct 01, 2015 4.535 4.580 4.530 4.562 61,437 +0.01(+0.20%)
Sep 30, 2015 4.553 4.589 4.480 4.553 117,041 +0.01(+0.20%)
Sep 29, 2015 4.599 4.626 4.535 4.544 74,126 -0.04(-0.80%)
Sep 28, 2015 4.562 4.617 4.562 4.580 58,087 +0.02(+0.40%)
Sep 25, 2015 4.671 4.744 4.462 4.562 188,645 -0.11(-2.34%)
Sep 24, 2015 4.635 4.717 4.635 4.671 120,152 +0.01(+0.20%)
Sep 23, 2015 4.608 4.681 4.608 4.662 28,584 +0.09(+1.99%)
Sep 22, 2015 4.644 4.744 4.553 4.571 63,730 -0.12(-2.52%)
Sep 21, 2015 4.735 4.781 4.690 4.690 30,816 -0.03(-0.58%)
Sep 18, 2015 4.544 4.726 4.526 4.717 196,149 +0.09(+1.97%)
Sep 17, 2015 4.644 4.699 4.608 4.626 51,270 -0.03(-0.59%)
Sep 16, 2015 4.599 4.671 4.599 4.653 49,253 +0.01(+0.20%)
Sep 15, 2015 4.608 4.681 4.608 4.644 35,961 +0.03(+0.59%)
Sep 14, 2015 4.690 4.699 4.608 4.617 27,289 -0.07(-1.55%)
Sep 11, 2015 4.580 4.717 4.580 4.690 45,644 +0.05(+1.18%)
Sep 10, 2015 4.489 4.644 4.489 4.635 58,272 +0.12(+2.62%)
Sep 09, 2015 4.617 4.635 4.471 4.517 52,309 -0.06(-1.39%)
Sep 08, 2015 4.553 4.617 4.522 4.580 73,735 +0.06(+1.41%)
Sep 04, 2015 4.480 4.517 4.517 4.517 37,886 -0.03(-0.60%)
Sep 03, 2015 4.635 4.753 4.526 4.544 54,452 -0.12(-2.54%)
Sep 02, 2015 4.571 4.681 4.526 4.662 96,419 +0.15(+3.23%)
Sep 01, 2015 4.471 4.589 4.471 4.517 108,607 -0.03(-0.60%)
Aug 31, 2015 4.553 4.617 4.517 4.544 86,796 -0.02(-0.40%)
Aug 28, 2015 4.553 4.635 4.544 4.562 57,533 -0.04(-0.79%)
Aug 27, 2015 4.644 4.690 4.562 4.599 54,360 -0.04(-0.79%)
Aug 26, 2015 4.480 4.690 4.480 4.635 70,009 +0.26(+6.04%)
Aug 25, 2015 4.480 4.480 4.334 4.371 93,846 +0.01(+0.21%)
Aug 24, 2015 4.307 4.507 4.234 4.362 148,876 -0.18(-4.01%)
Aug 21, 2015 4.398 4.553 4.398 4.544 146,432 +0.05(+1.22%)
Aug 20, 2015 4.544 4.580 4.489 4.489 104,200 -0.07(-1.60%)
Aug 19, 2015 4.544 4.608 4.507 4.562 57,276 +0.01(+0.20%)
Aug 18, 2015 4.635 4.635 4.484 4.553 56,186 -0.06(-1.38%)
Aug 17, 2015 4.544 4.635 4.489 4.617 51,425 +0.03(+0.60%)
Aug 14, 2015 4.489 4.589 4.489 4.589 46,424 +0.06(+1.41%)
Aug 13, 2015 4.471 4.553 4.444 4.526 68,914 +0.06(+1.43%)
Aug 12, 2015 4.507 4.544 4.426 4.462 118,625 -0.05(-1.21%)
Aug 11, 2015 4.507 4.544 4.480 4.517 103,192 -0.04(-0.80%)
Aug 10, 2015 4.599 4.599 4.526 4.553 102,476 -0.03(-0.60%)
Aug 07, 2015 4.517 4.626 4.517 4.580 54,830 +0.02(+0.40%)
Aug 06, 2015 4.653 4.671 4.553 4.562 27,476 -0.08(-1.76%)
Aug 05, 2015 4.653 4.744 4.608 4.644 39,433 +0.05(+1.09%)
Aug 04, 2015 4.603 4.657 4.541 4.594 44,356 -0.02(-0.39%)
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.