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 31, 2010 1.151 1.213 1.133 1.204 14,665 +0.04(+3.08%)
Dec 30, 2010 1.151 1.222 1.124 1.169 24,084 +0.00(+0.01%)
Dec 29, 2010 1.142 1.169 1.106 1.168 26,402 +0.04(+3.17%)
Dec 28, 2010 1.142 1.169 1.124 1.133 47,143 -0.01(-0.79%)
Dec 27, 2010 1.160 1.222 1.133 1.142 31,040 -0.04(-3.05%)
Dec 23, 2010 1.177 1.222 1.151 1.177 20,054 +0.00(+0.00%)
Dec 22, 2010 1.124 1.195 1.124 1.177 70,703 +0.03(+2.34%)
Dec 21, 2010 1.106 1.169 1.106 1.151 21,104 +0.05(+4.92%)
Dec 20, 2010 1.160 1.169 1.097 1.097 13,595 -0.04(-3.94%)
Dec 17, 2010 1.106 1.151 1.097 1.142 24,458 +0.04(+4.10%)
Dec 16, 2010 1.088 1.169 1.088 1.097 25,339 -0.02(-1.61%)
Dec 15, 2010 1.115 1.133 1.115 1.115 10,431 -0.01(-0.79%)
Dec 14, 2010 1.097 1.133 1.097 1.123 17,586 +0.04(+4.16%)
Dec 13, 2010 1.088 1.115 1.079 1.079 42,894 -0.01(-0.83%)
Dec 10, 2010 1.079 1.115 1.079 1.088 18,712 +0.01(+0.83%)
Dec 09, 2010 1.079 1.124 1.079 1.079 21,835 -0.01(-0.83%)
Dec 08, 2010 1.160 1.160 1.079 1.088 21,838 -0.05(-4.72%)
Dec 07, 2010 1.133 1.169 1.133 1.142 8,747 -0.03(-2.31%)
Dec 06, 2010 1.169 1.169 1.079 1.169 23,477 +0.09(+8.33%)
Dec 03, 2010 1.169 1.177 1.079 1.079 51,582 -0.09(-7.69%)
Dec 02, 2010 1.177 1.177 1.140 1.169 30,248 +0.06(+5.69%)
Dec 01, 2010 1.061 1.169 1.061 1.106 27,727 +0.00(+0.00%)
Nov 30, 2010 1.169 1.169 1.088 1.106 4,522 +0.00(+0.00%)
Nov 29, 2010 1.070 1.169 1.070 1.106 14,037 +0.04(+4.24%)
Nov 24, 2010 1.061 1.061 1.061 1.061 111 +0.01(+0.85%)
Nov 23, 2010 1.052 1.079 1.043 1.052 15,606 -0.04(-3.31%)
Nov 22, 2010 1.097 1.142 1.079 1.088 23,616 +0.02(+1.68%)
Nov 19, 2010 1.142 1.160 1.007 1.070 68,904 -0.04(-3.25%)
Nov 18, 2010 1.142 1.177 1.106 1.106 70,451 -0.07(-6.11%)
Nov 17, 2010 1.151 1.177 1.133 1.177 24,216 +0.03(+2.34%)
Nov 16, 2010 1.142 1.186 1.133 1.151 25,356 -0.03(-2.30%)
Nov 15, 2010 1.204 1.204 1.160 1.178 11,753 -0.04(-3.31%)
Nov 12, 2010 1.169 1.276 1.160 1.218 13,592 +0.05(+4.23%)
Nov 11, 2010 1.160 1.276 1.160 1.169 12,016 +0.01(+0.78%)
Nov 10, 2010 1.177 1.213 1.106 1.160 43,365 -0.02(-1.53%)
Nov 09, 2010 1.195 1.213 1.177 1.177 10,091 -0.01(-0.76%)
Nov 08, 2010 1.186 1.186 1.177 1.186 13,518 +0.01(+0.76%)
Nov 05, 2010 1.195 1.276 1.151 1.177 49,765 -0.04(-2.96%)
Nov 04, 2010 1.222 1.258 1.204 1.213 13,799 -0.03(-2.17%)
Nov 03, 2010 1.231 1.294 1.204 1.240 20,868 -0.01(-0.72%)
Nov 02, 2010 1.231 1.276 1.174 1.249 36,771 +0.01(+0.75%)
Nov 01, 2010 1.276 1.294 1.231 1.240 20,662 -0.02(-1.46%)
Oct 29, 2010 1.312 1.312 1.249 1.258 50,965 -0.03(-2.10%)
Oct 28, 2010 1.312 1.312 1.204 1.285 29,520 -0.03(-2.59%)
Oct 27, 2010 1.330 1.330 1.285 1.320 9,818 -0.02(-1.48%)
Oct 25, 2010 1.258 1.339 1.258 1.339 20,821 +0.06(+4.93%)
Oct 22, 2010 1.276 1.276 1.249 1.276 22,046 -0.04(-2.74%)
Oct 21, 2010 1.294 1.330 1.294 1.312 10,358 +0.03(+2.24%)
Oct 20, 2010 1.276 1.321 1.267 1.284 26,145 -0.03(-2.19%)
Oct 19, 2010 1.330 1.330 1.312 1.312 445 +0.01(+0.69%)
Oct 18, 2010 1.276 1.366 1.222 1.303 50,438 -0.02(-1.36%)
Oct 15, 2010 1.339 1.339 1.294 1.321 8,165 -0.03(-2.00%)
Oct 14, 2010 1.367 1.367 1.321 1.348 80,663 -0.01(-0.99%)
Oct 13, 2010 1.312 1.393 1.312 1.362 149,100 +0.08(+5.94%)
Oct 12, 2010 1.285 1.321 1.267 1.285 15,824 +0.00(+0.00%)
Oct 11, 2010 1.285 1.321 1.267 1.285 7,417 -0.03(-2.05%)
Oct 08, 2010 1.303 1.321 1.294 1.312 16,158 +0.04(+2.82%)
Oct 07, 2010 1.276 1.303 1.204 1.276 16,085 +0.04(+3.65%)
Oct 06, 2010 1.231 1.241 1.195 1.231 61,713 -0.01(-0.72%)
Oct 05, 2010 1.231 1.285 1.213 1.240 38,913 -0.01(-0.72%)
Oct 04, 2010 1.231 1.258 1.213 1.249 24,436 +0.01(+0.72%)
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.