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, 2017 8.638 8.788 8.619 8.685 91,960 +0.10(+1.21%)
Oct 30, 2017 8.929 8.995 8.487 8.581 108,688 -0.41(-4.60%)
Oct 27, 2017 8.957 9.080 8.863 8.995 76,158 +0.05(+0.53%)
Oct 26, 2017 9.108 9.155 8.873 8.948 77,644 -0.12(-1.35%)
Oct 25, 2017 9.014 9.099 8.920 9.070 35,680 +0.05(+0.52%)
Oct 24, 2017 9.052 9.193 8.995 9.023 92,711 +0.00(+0.00%)
Oct 23, 2017 9.117 9.127 8.995 9.023 58,879 -0.08(-0.93%)
Oct 20, 2017 9.202 9.202 9.061 9.108 75,920 +0.02(+0.21%)
Oct 19, 2017 8.948 9.108 8.572 9.089 65,640 +0.13(+1.47%)
Oct 18, 2017 9.183 9.334 8.797 8.957 139,586 -0.24(-2.56%)
Oct 17, 2017 9.353 9.409 9.099 9.193 47,613 -0.17(-1.81%)
Oct 16, 2017 9.353 9.409 9.259 9.362 62,627 +0.02(+0.20%)
Oct 13, 2017 9.277 9.381 9.164 9.343 80,355 +0.08(+0.81%)
Oct 12, 2017 9.343 9.353 9.183 9.268 64,894 -0.06(-0.61%)
Oct 11, 2017 9.400 9.409 9.315 9.324 221,763 -0.07(-0.70%)
Oct 10, 2017 9.306 9.400 9.230 9.390 72,558 +0.16(+1.73%)
Oct 09, 2017 9.268 9.306 9.146 9.230 41,341 -0.05(-0.51%)
Oct 06, 2017 9.230 9.324 9.183 9.277 30,607 +0.04(+0.41%)
Oct 05, 2017 9.202 9.328 9.155 9.240 62,060 +0.10(+1.13%)
Oct 04, 2017 9.193 9.193 9.061 9.136 32,418 -0.03(-0.31%)
Oct 03, 2017 9.164 9.221 9.080 9.164 52,005 +0.03(+0.31%)
Oct 02, 2017 8.797 9.146 8.797 9.136 83,041 +0.10(+1.15%)
Sep 29, 2017 9.193 9.211 8.976 9.033 64,515 -0.14(-1.54%)
Sep 28, 2017 9.193 9.221 8.967 9.174 49,213 -0.05(-0.51%)
Sep 27, 2017 8.892 9.334 8.873 9.221 142,696 +0.37(+4.14%)
Sep 26, 2017 8.703 8.873 8.647 8.854 177,470 +0.21(+2.39%)
Sep 25, 2017 8.835 8.835 8.534 8.647 100,295 -0.18(-2.03%)
Sep 22, 2017 8.750 8.835 8.572 8.826 62,797 +0.08(+0.86%)
Sep 21, 2017 8.769 8.863 8.713 8.750 94,200 -0.01(-0.11%)
Sep 20, 2017 8.590 8.807 8.515 8.760 120,019 +0.17(+1.97%)
Sep 19, 2017 8.543 8.675 8.468 8.590 54,100 -0.01(-0.11%)
Sep 18, 2017 8.496 8.638 8.487 8.600 41,940 +0.08(+0.99%)
Sep 15, 2017 8.496 8.553 8.365 8.515 229,229 +0.03(+0.33%)
Sep 14, 2017 8.515 8.558 8.459 8.487 38,474 -0.02(-0.22%)
Sep 13, 2017 8.478 8.581 8.393 8.506 42,950 -0.03(-0.33%)
Sep 12, 2017 8.449 8.581 8.449 8.534 31,386 +0.08(+1.00%)
Sep 11, 2017 8.289 8.487 8.289 8.449 26,783 +0.19(+2.28%)
Sep 08, 2017 8.195 8.365 8.186 8.261 36,911 +0.00(+0.00%)
Sep 07, 2017 8.421 8.421 8.120 8.261 61,045 -0.16(-1.90%)
Sep 06, 2017 8.562 8.562 8.393 8.421 28,519 -0.09(-1.10%)
Sep 05, 2017 8.638 8.638 8.468 8.515 38,886 -0.15(-1.74%)
Sep 01, 2017 8.543 8.675 8.543 8.666 122,371 +0.11(+1.32%)
Aug 31, 2017 8.449 8.562 8.393 8.553 52,475 +0.15(+1.79%)
Aug 30, 2017 8.478 8.525 8.374 8.402 41,119 -0.08(-0.89%)
Aug 29, 2017 8.468 8.572 8.393 8.478 24,438 -0.08(-0.99%)
Aug 28, 2017 8.562 8.619 8.487 8.562 58,684 +0.00(+0.00%)
Aug 25, 2017 8.506 8.609 8.478 8.562 31,334 +0.07(+0.78%)
Aug 24, 2017 8.459 8.525 8.393 8.496 37,537 +0.09(+1.12%)
Aug 23, 2017 8.252 8.553 8.252 8.402 73,960 +0.08(+1.02%)
Aug 22, 2017 8.346 8.412 8.280 8.318 91,352 +0.04(+0.45%)
Aug 21, 2017 8.271 8.383 8.194 8.280 31,342 -0.06(-0.68%)
Aug 18, 2017 8.064 8.468 8.045 8.336 80,179 +0.08(+1.03%)
Aug 17, 2017 8.393 8.539 8.224 8.252 67,939 -0.21(-2.45%)
Aug 16, 2017 8.440 8.590 8.421 8.459 33,142 +0.00(+0.00%)
Aug 15, 2017 8.431 8.638 8.365 8.459 62,300 -0.04(-0.44%)
Aug 14, 2017 8.327 8.496 8.252 8.496 46,228 +0.24(+2.85%)
Aug 11, 2017 8.412 8.412 8.111 8.261 88,526 -0.08(-0.90%)
Aug 10, 2017 8.402 8.412 8.299 8.336 67,102 -0.11(-1.34%)
Aug 09, 2017 8.383 8.468 8.340 8.449 49,778 -0.03(-0.33%)
Aug 08, 2017 8.412 8.600 8.402 8.478 31,153 +0.07(+0.78%)
Aug 07, 2017 8.609 8.609 8.393 8.412 57,310 -0.16(-1.87%)
Aug 04, 2017 8.647 8.656 8.562 8.572 33,859 -0.02(-0.22%)
Aug 03, 2017 8.666 8.685 8.562 8.590 27,779 -0.10(-1.19%)
Aug 02, 2017 8.788 8.788 8.567 8.694 118,917 -0.06(-0.65%)
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.