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 (%)
Nov 30, 2005 10.54 10.60 10.20 10.60 67,118 +0.23(+2.25%)
Nov 29, 2005 10.40 10.40 10.18 10.36 22,036 +0.02(+0.17%)
Nov 28, 2005 10.54 10.62 10.35 10.35 28,408 -0.42(-3.92%)
Nov 25, 2005 10.79 10.79 10.67 10.77 9,674 -0.01(-0.08%)
Nov 23, 2005 10.67 10.79 10.67 10.78 7,200 +0.12(+1.10%)
Nov 22, 2005 10.71 10.79 10.66 10.66 13,207 -0.13(-1.17%)
Nov 21, 2005 10.77 10.89 10.67 10.79 38,165 +0.01(+0.08%)
Nov 18, 2005 10.89 10.91 10.63 10.78 22,697 -0.01(-0.08%)
Nov 17, 2005 10.53 10.80 10.35 10.79 18,542 +0.26(+2.48%)
Nov 16, 2005 10.88 10.93 10.46 10.53 13,293 -0.45(-4.10%)
Nov 15, 2005 11.01 11.01 10.92 10.98 58,125 -0.01(-0.08%)
Nov 14, 2005 10.99 10.99 10.88 10.98 38,636 +0.08(+0.74%)
Nov 11, 2005 10.79 11.01 10.79 10.90 21,766 +0.01(+0.08%)
Nov 10, 2005 10.79 10.95 10.30 10.89 44,200 +0.19(+1.76%)
Nov 09, 2005 10.64 10.92 10.55 10.71 43,598 +0.09(+0.85%)
Nov 08, 2005 10.51 10.67 10.40 10.62 17,546 -0.02(-0.17%)
Nov 07, 2005 10.40 10.73 10.40 10.63 16,614 +0.14(+1.37%)
Nov 04, 2005 10.56 10.59 10.28 10.49 19,267 +0.02(+0.17%)
Nov 03, 2005 10.68 10.74 10.37 10.47 26,687 -0.21(-1.94%)
Nov 02, 2005 10.34 10.69 10.31 10.68 59,973 +0.36(+3.48%)
Nov 01, 2005 10.30 10.42 10.20 10.32 37,495 -0.11(-1.03%)
Oct 31, 2005 10.12 10.43 10.03 10.43 56,662 +0.23(+2.29%)
Oct 28, 2005 10.07 10.31 9.986 10.19 48,957 +0.21(+2.07%)
Oct 27, 2005 9.986 10.16 9.923 9.986 28,691 -0.10(-0.98%)
Oct 26, 2005 10.07 10.34 9.995 10.09 15,749 -0.08(-0.80%)
Oct 25, 2005 10.34 10.34 9.914 10.17 27,388 -0.17(-1.65%)
Oct 24, 2005 10.16 10.35 10.03 10.34 43,477 +0.24(+2.40%)
Oct 21, 2005 9.600 10.15 9.600 10.09 63,756 +0.32(+3.31%)
Oct 20, 2005 9.860 10.07 9.600 9.771 31,843 -0.20(-1.98%)
Oct 19, 2005 9.456 9.968 9.456 9.968 23,914 +0.41(+4.33%)
Oct 18, 2005 9.789 9.834 9.447 9.555 17,932 -0.21(-2.12%)
Oct 17, 2005 9.708 9.878 9.582 9.762 32,486 -0.06(-0.64%)
Oct 14, 2005 9.753 9.825 9.600 9.825 12,234 +0.22(+2.25%)
Oct 13, 2005 9.357 9.735 9.240 9.609 33,482 +0.16(+1.71%)
Oct 12, 2005 9.555 9.600 9.366 9.447 51,725 -0.12(-1.22%)
Oct 11, 2005 9.923 10.06 9.555 9.564 45,002 -0.40(-4.06%)
Oct 10, 2005 9.842 9.995 9.618 9.968 37,929 +0.28(+2.88%)
Oct 07, 2005 9.860 9.878 9.690 9.690 16,983 -0.06(-0.65%)
Oct 06, 2005 9.807 9.959 9.582 9.753 33,041 -0.02(-0.18%)
Oct 05, 2005 10.02 10.07 9.771 9.771 25,085 -0.25(-2.51%)
Oct 04, 2005 10.01 10.14 9.950 10.02 17,999 +0.03(+0.27%)
Oct 03, 2005 10.23 10.23 9.771 9.995 33,059 -0.09(-0.89%)
Sep 30, 2005 10.13 10.17 10.02 10.09 24,017 -0.04(-0.44%)
Sep 29, 2005 9.887 10.15 9.753 10.13 44,753 +0.31(+3.20%)
Sep 28, 2005 10.09 10.10 9.753 9.816 22,745 -0.33(-3.28%)
Sep 27, 2005 9.977 10.23 9.923 10.15 50,714 +0.10(+0.98%)
Sep 26, 2005 10.11 10.17 9.717 10.05 31,874 +0.01(+0.09%)
Sep 23, 2005 10.04 10.10 9.690 10.04 21,942 +0.06(+0.63%)
Sep 22, 2005 9.977 10.03 9.618 9.977 47,040 +0.34(+3.54%)
Sep 21, 2005 9.798 9.851 9.636 9.636 30,608 -0.13(-1.38%)
Sep 20, 2005 9.950 10.14 9.672 9.771 25,493 -0.22(-2.25%)
Sep 19, 2005 10.05 10.20 9.986 9.995 34,411 -0.12(-1.16%)
Sep 16, 2005 10.11 10.19 9.887 10.11 142,464 +0.11(+1.08%)
Sep 15, 2005 10.05 10.23 9.636 10.00 88,995 +0.18(+1.83%)
Sep 14, 2005 9.959 10.20 9.753 9.825 42,164 -0.04(-0.46%)
Sep 13, 2005 10.14 10.14 9.834 9.869 25,255 -0.40(-3.85%)
Sep 12, 2005 10.09 10.33 9.789 10.27 49,278 +0.26(+2.61%)
Sep 09, 2005 9.878 10.03 9.878 10.00 17,128 +0.18(+1.83%)
Sep 08, 2005 9.905 10.04 9.717 9.825 15,282 -0.20(-1.97%)
Sep 07, 2005 10.04 10.05 9.905 10.02 15,807 -0.09(-0.89%)
Sep 06, 2005 10.07 10.11 9.860 10.11 23,653 +0.15(+1.53%)
Sep 02, 2005 9.986 10.07 9.887 9.959 8,267 -0.09(-0.89%)
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.