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 29, 2013 3.380 3.389 3.379 3.380 0 +0.01(+0.27%)
Nov 27, 2013 3.362 3.407 3.362 3.371 0 +0.00(+0.00%)
Nov 26, 2013 3.380 3.398 3.362 3.371 0 +0.00(+0.00%)
Nov 25, 2013 3.389 3.416 3.358 3.371 207,891 -0.02(-0.53%)
Nov 22, 2013 3.371 3.407 3.335 3.389 0 +0.02(+0.53%)
Nov 21, 2013 3.290 3.380 3.275 3.371 175,442 +0.11(+3.31%)
Nov 20, 2013 3.254 3.299 3.218 3.263 0 +0.01(+0.28%)
Nov 19, 2013 3.281 3.326 3.236 3.254 35,344 -0.03(-0.82%)
Nov 18, 2013 3.299 3.335 3.236 3.281 0 -0.01(-0.27%)
Nov 15, 2013 3.263 3.299 3.263 3.290 0 +0.03(+0.83%)
Nov 14, 2013 3.263 3.281 3.254 3.263 26,347 -0.01(-0.27%)
Nov 13, 2013 3.254 3.308 3.254 3.272 0 +0.00(+0.00%)
Nov 12, 2013 3.335 3.335 3.272 3.272 0 -0.06(-1.89%)
Nov 11, 2013 3.398 3.398 3.326 3.335 0 -0.07(-2.11%)
Nov 08, 2013 3.299 3.450 3.299 3.407 0 +0.10(+2.99%)
Nov 07, 2013 3.335 3.362 3.281 3.308 65,514 -0.01(-0.27%)
Nov 06, 2013 3.353 3.353 3.299 3.317 79,253 -0.02(-0.54%)
Nov 05, 2013 3.353 3.362 3.290 3.335 57,614 -0.04(-1.07%)
Nov 04, 2013 3.479 3.506 3.317 3.371 71,996 -0.11(-3.10%)
Nov 01, 2013 3.550 3.550 3.200 3.479 0 -0.12(-3.25%)
Oct 31, 2013 3.631 3.645 3.568 3.595 0 -0.04(-0.99%)
Oct 30, 2013 3.685 3.703 3.524 3.631 75,401 -0.05(-1.46%)
Oct 29, 2013 3.595 3.703 3.559 3.685 0 +0.09(+2.50%)
Oct 28, 2013 3.559 3.595 3.550 3.595 0 +0.06(+1.78%)
Oct 25, 2013 3.542 3.542 3.479 3.533 0 +0.01(+0.25%)
Oct 24, 2013 3.524 3.550 3.434 3.524 57,742 +0.02(+0.51%)
Oct 23, 2013 3.425 3.559 3.425 3.506 56,654 +0.06(+1.83%)
Oct 22, 2013 3.389 3.461 3.389 3.443 70,286 -0.04(-1.03%)
Oct 21, 2013 3.550 3.550 3.461 3.479 72,687 -0.08(-2.27%)
Oct 18, 2013 3.461 3.595 3.416 3.559 114,379 +0.13(+3.94%)
Oct 17, 2013 3.407 3.452 3.380 3.425 62,460 +0.00(+0.00%)
Oct 16, 2013 3.407 3.434 3.335 3.425 39,426 +0.04(+1.06%)
Oct 15, 2013 3.398 3.479 3.308 3.389 61,823 -0.02(-0.53%)
Oct 14, 2013 3.380 3.416 3.299 3.407 65,835 +0.01(+0.26%)
Oct 11, 2013 3.326 3.398 3.299 3.398 0 +0.05(+1.61%)
Oct 10, 2013 3.317 3.362 3.146 3.344 80,818 +0.05(+1.64%)
Oct 09, 2013 3.137 3.326 3.137 3.290 0 +0.14(+4.57%)
Oct 08, 2013 3.326 3.344 3.092 3.146 100,833 -0.21(-6.17%)
Oct 07, 2013 3.407 3.407 3.353 3.353 0 -0.08(-2.36%)
Oct 04, 2013 3.416 3.470 3.416 3.434 0 +0.00(+0.00%)
Oct 03, 2013 3.479 3.479 3.407 3.434 0 -0.05(-1.55%)
Oct 02, 2013 3.479 3.524 3.443 3.488 129,573 -0.02(-0.51%)
Oct 01, 2013 3.497 3.524 3.452 3.506 74,747 +0.01(+0.26%)
Sep 30, 2013 3.416 3.577 3.371 3.497 0 +0.06(+1.83%)
Sep 27, 2013 3.416 3.506 3.416 3.434 0 -0.01(-0.26%)
Sep 26, 2013 3.515 3.542 3.416 3.443 43,460 -0.08(-2.30%)
Sep 25, 2013 3.595 3.595 3.524 3.524 52,465 -0.06(-1.75%)
Sep 24, 2013 3.506 3.595 3.497 3.586 73,798 +0.04(+1.27%)
Sep 23, 2013 3.497 3.550 3.479 3.542 85,509 +0.03(+0.77%)
Sep 20, 2013 3.461 3.550 3.461 3.515 0 +0.05(+1.56%)
Sep 19, 2013 3.568 3.577 3.380 3.461 49,553 -0.11(-3.02%)
Sep 18, 2013 3.524 3.586 3.483 3.568 0 +0.04(+1.28%)
Sep 17, 2013 3.488 3.524 3.407 3.524 0 +0.03(+0.77%)
Sep 16, 2013 3.479 3.506 3.461 3.497 0 +0.02(+0.52%)
Sep 13, 2013 3.407 3.492 3.407 3.479 0 +0.08(+2.38%)
Sep 12, 2013 3.461 3.488 3.380 3.398 0 -0.05(-1.56%)
Sep 11, 2013 3.533 3.550 3.425 3.452 0 -0.09(-2.54%)
Sep 10, 2013 3.542 3.550 3.515 3.542 89,756 +0.01(+0.25%)
Sep 09, 2013 3.425 3.533 3.416 3.533 0 +0.11(+3.15%)
Sep 06, 2013 3.550 3.550 3.389 3.425 0 -0.11(-3.05%)
Sep 05, 2013 3.470 3.595 3.470 3.533 0 +0.05(+1.55%)
Sep 04, 2013 3.649 3.685 3.443 3.479 0 -0.16(-4.44%)
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.