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 (%)
Dec 29, 2000 6.121 6.319 6.121 6.238 41,052 -0.08(-1.28%)
Dec 28, 2000 6.013 6.319 6.013 6.319 126,605 +0.30(+4.93%)
Dec 27, 2000 6.121 6.184 5.959 6.022 59,297 -0.04(-0.74%)
Dec 26, 2000 6.121 6.292 6.013 6.067 37,380 -0.20(-3.16%)
Dec 22, 2000 6.067 6.265 6.013 6.265 128,273 +0.20(+3.26%)
Dec 21, 2000 6.121 6.121 5.959 6.067 61,188 -0.03(-0.44%)
Dec 20, 2000 6.094 6.094 6.094 6.094 9,011 +0.00(+0.00%)
Dec 19, 2000 6.184 6.184 6.067 6.094 53,512 -0.05(-0.88%)
Dec 18, 2000 6.148 6.184 6.067 6.148 61,744 +0.03(+0.44%)
Dec 15, 2000 6.094 6.148 6.067 6.121 206,372 +0.08(+1.34%)
Dec 14, 2000 6.040 6.094 6.040 6.040 97,679 +0.03(+0.45%)
Dec 13, 2000 6.040 6.067 6.013 6.013 14,129 -0.05(-0.89%)
Dec 12, 2000 6.022 6.094 5.959 6.067 39,160 +0.14(+2.43%)
Dec 11, 2000 5.843 6.013 5.843 5.923 15,797 -0.04(-0.60%)
Dec 08, 2000 5.897 6.067 5.843 5.959 133,725 +0.06(+1.07%)
Dec 07, 2000 5.843 6.013 5.843 5.897 13,239 -0.06(-1.06%)
Dec 06, 2000 5.843 6.013 5.843 5.959 29,370 -0.04(-0.60%)
Dec 05, 2000 5.959 6.139 5.843 5.995 80,991 +0.04(+0.60%)
Dec 04, 2000 5.897 6.013 5.897 5.959 77,876 -0.05(-0.90%)
Dec 01, 2000 5.843 6.022 5.843 6.013 18,467 +0.05(+0.90%)
Nov 30, 2000 5.959 6.067 5.897 5.959 63,636 -0.03(-0.45%)
Nov 29, 2000 6.040 6.040 5.843 5.986 89,001 -0.13(-2.20%)
Nov 28, 2000 6.067 6.148 5.959 6.121 80,657 -0.06(-1.02%)
Nov 27, 2000 6.139 6.184 6.013 6.184 44,834 +0.06(+1.03%)
Nov 24, 2000 6.121 6.184 6.121 6.121 11,792 +0.05(+0.89%)
Nov 22, 2000 6.184 6.184 6.067 6.067 68,308 -0.12(-1.89%)
Nov 21, 2000 6.121 6.184 6.121 6.184 27,813 +0.06(+1.03%)
Nov 20, 2000 6.148 6.184 6.121 6.121 291,480 -0.06(-1.02%)
Nov 17, 2000 6.148 6.211 6.121 6.184 60,966 +0.04(+0.58%)
Nov 16, 2000 6.184 6.184 6.148 6.148 63,636 -0.06(-1.01%)
Nov 15, 2000 6.184 6.211 6.184 6.211 11,125 +0.03(+0.44%)
Nov 14, 2000 6.211 6.238 6.184 6.184 40,495 -0.03(-0.43%)
Nov 13, 2000 6.220 6.238 6.121 6.211 30,038 +0.03(+0.44%)
Nov 10, 2000 6.148 6.238 6.121 6.184 36,713 +0.00(+0.00%)
Nov 09, 2000 6.121 6.238 6.121 6.184 59,853 +0.00(+0.00%)
Nov 08, 2000 6.247 6.247 6.121 6.184 22,584 -0.03(-0.43%)
Nov 07, 2000 6.184 6.265 6.121 6.211 204,592 +0.00(+0.00%)
Nov 06, 2000 6.220 6.265 6.184 6.211 43,610 -0.03(-0.43%)
Nov 03, 2000 6.184 6.292 6.184 6.238 35,155 +0.00(+0.00%)
Nov 02, 2000 6.265 6.265 6.184 6.238 33,709 +0.05(+0.87%)
Nov 01, 2000 6.238 6.292 6.184 6.184 55,959 -0.11(-1.71%)
Oct 31, 2000 6.193 6.292 6.184 6.292 49,840 +0.05(+0.86%)
Oct 30, 2000 6.184 6.238 6.184 6.238 49,729 +0.05(+0.87%)
Oct 27, 2000 6.238 6.265 6.184 6.184 33,709 -0.05(-0.86%)
Oct 26, 2000 6.265 6.292 6.238 6.238 16,465 +0.00(+0.00%)
Oct 25, 2000 6.238 6.409 6.238 6.238 73,537 -0.05(-0.86%)
Oct 24, 2000 6.139 6.490 6.121 6.292 273,124 +0.17(+2.79%)
Oct 23, 2000 5.843 6.211 5.843 6.121 125,826 +0.58(+10.55%)
Oct 20, 2000 5.816 5.816 5.537 5.537 22,250 -0.13(-2.38%)
Oct 19, 2000 5.618 5.735 5.510 5.672 88,445 +0.08(+1.45%)
Oct 18, 2000 5.591 5.618 5.591 5.591 23,474 -0.03(-0.48%)
Oct 17, 2000 5.537 5.672 5.510 5.618 48,728 +0.11(+1.96%)
Oct 16, 2000 5.510 5.672 5.510 5.510 57,183 -0.16(-2.85%)
Oct 13, 2000 5.510 5.735 5.510 5.672 58,741 +0.15(+2.77%)
Oct 12, 2000 5.564 5.618 5.510 5.519 44,834 -0.10(-1.76%)
Oct 11, 2000 5.591 5.618 5.564 5.618 25,365 +0.00(+0.00%)
Oct 10, 2000 5.618 5.618 5.618 5.618 16,131 -0.05(-0.95%)
Oct 09, 2000 5.690 5.735 5.564 5.672 43,833 +0.00(+0.00%)
Oct 06, 2000 5.672 5.735 5.618 5.672 36,156 -0.06(-1.10%)
Oct 05, 2000 5.735 5.735 5.699 5.735 26,811 -0.03(-0.47%)
Oct 04, 2000 5.672 5.789 5.564 5.762 91,226 +0.12(+2.07%)
Oct 03, 2000 5.690 5.789 5.564 5.645 23,474 -0.03(-0.48%)
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.