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 30, 2005 10.47 10.69 10.41 10.62 54,021 +0.04(+0.42%)
Dec 29, 2005 10.95 10.96 10.56 10.57 38,598 -0.40(-3.69%)
Dec 28, 2005 11.06 11.12 10.93 10.98 22,695 +0.07(+0.66%)
Dec 27, 2005 10.99 11.12 10.88 10.90 27,701 -0.06(-0.57%)
Dec 23, 2005 11.19 11.19 10.97 10.97 5,847 -0.20(-1.77%)
Dec 22, 2005 10.88 11.24 10.84 11.16 68,417 +0.39(+3.59%)
Dec 21, 2005 10.79 10.88 10.61 10.78 22,575 +0.06(+0.59%)
Dec 20, 2005 10.70 10.79 10.46 10.71 36,439 -0.06(-0.58%)
Dec 19, 2005 10.81 10.81 10.57 10.78 51,038 -0.03(-0.25%)
Dec 16, 2005 10.69 10.87 10.69 10.80 181,598 +0.11(+1.01%)
Dec 15, 2005 10.74 10.74 10.35 10.70 55,875 +0.12(+1.10%)
Dec 14, 2005 10.62 10.84 10.39 10.58 57,966 -0.23(-2.16%)
Dec 13, 2005 10.64 10.96 10.64 10.81 52,161 +0.09(+0.84%)
Dec 12, 2005 10.79 10.79 10.40 10.72 36,174 +0.04(+0.34%)
Dec 09, 2005 10.65 10.74 10.50 10.69 15,178 +0.07(+0.68%)
Dec 08, 2005 10.56 10.65 10.36 10.62 14,431 +0.10(+0.94%)
Dec 07, 2005 10.56 10.64 10.52 10.52 34,665 -0.09(-0.85%)
Dec 06, 2005 10.57 10.80 10.52 10.61 22,345 +0.09(+0.85%)
Dec 05, 2005 10.68 10.76 10.45 10.52 22,953 -0.24(-2.26%)
Dec 02, 2005 10.59 10.76 10.31 10.76 40,652 +0.03(+0.25%)
Dec 01, 2005 10.48 10.93 10.41 10.73 58,416 +0.13(+1.27%)
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%)
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.