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, 2012 2.535 2.598 2.499 2.563 23,301 +0.02(+0.76%)
Dec 28, 2012 2.652 2.670 2.481 2.544 98,143 -0.13(-4.71%)
Dec 27, 2012 2.742 2.858 2.566 2.670 16,658 -0.06(-2.30%)
Dec 26, 2012 2.733 2.858 2.733 2.733 4,996 -0.02(-0.65%)
Dec 24, 2012 2.903 2.903 2.706 2.751 31,201 -0.25(-8.38%)
Dec 21, 2012 2.625 3.128 2.625 3.002 39,199 +0.27(+9.87%)
Dec 20, 2012 2.733 2.849 2.724 2.733 28,630 -0.05(-1.93%)
Dec 19, 2012 2.733 2.849 2.733 2.786 21,842 +0.06(+2.31%)
Dec 18, 2012 2.697 2.733 2.625 2.724 25,747 +0.08(+3.06%)
Dec 17, 2012 2.724 2.733 2.634 2.643 68,986 -0.04(-1.67%)
Dec 14, 2012 2.571 2.742 2.571 2.688 31,542 +0.05(+2.05%)
Dec 13, 2012 2.652 2.670 2.562 2.634 29,429 -0.02(-0.68%)
Dec 12, 2012 2.607 2.652 2.562 2.652 21,402 +0.02(+0.68%)
Dec 11, 2012 2.562 2.688 2.562 2.634 7,966 +0.04(+1.74%)
Dec 10, 2012 2.661 2.679 2.517 2.589 37,982 -0.06(-2.37%)
Dec 07, 2012 2.625 2.733 2.607 2.652 11,224 +0.00(+0.00%)
Dec 06, 2012 2.679 2.706 2.652 2.652 12,955 -0.03(-1.01%)
Dec 05, 2012 2.661 2.679 2.589 2.679 29,501 +0.05(+2.05%)
Dec 04, 2012 2.562 2.625 2.517 2.625 10,817 -0.01(-0.34%)
Nov 30, 2012 2.634 2.724 2.616 2.634 10,464 -0.05(-2.01%)
Nov 29, 2012 2.652 2.742 2.616 2.688 11,907 +0.02(+0.72%)
Nov 28, 2012 2.580 2.724 2.580 2.668 13,208 -0.01(-0.39%)
Nov 27, 2012 2.742 2.742 2.643 2.679 4,819 -0.06(-2.30%)
Nov 26, 2012 2.742 2.840 2.643 2.742 23,111 -0.05(-1.93%)
Nov 23, 2012 2.697 2.813 2.643 2.795 12,257 +0.09(+3.32%)
Nov 20, 2012 2.706 2.706 2.706 2.706 0 +0.01(+0.33%)
Nov 19, 2012 2.742 2.786 2.634 2.697 42,780 -0.10(-3.54%)
Nov 16, 2012 2.760 2.912 2.661 2.795 22,782 -0.09(-3.12%)
Nov 15, 2012 2.751 2.921 2.751 2.885 35,240 -0.13(-4.46%)
Nov 14, 2012 3.083 3.083 2.921 3.020 35,738 -0.09(-2.89%)
Nov 13, 2012 2.993 3.146 2.921 3.110 17,877 +0.06(+2.06%)
Nov 12, 2012 3.227 3.236 2.993 3.047 7,048 -0.13(-3.97%)
Nov 09, 2012 3.101 3.191 3.047 3.173 23,871 +0.13(+4.13%)
Nov 08, 2012 3.263 3.326 3.047 3.047 38,906 -0.21(-6.35%)
Nov 07, 2012 3.443 3.443 3.146 3.254 79,398 -0.18(-5.24%)
Nov 06, 2012 3.371 3.452 3.326 3.434 21,164 +0.02(+0.45%)
Nov 05, 2012 3.425 3.452 3.407 3.418 39,067 -0.00(-0.12%)
Nov 02, 2012 3.407 3.422 3.407 3.422 3,562 +0.02(+0.46%)
Nov 01, 2012 3.389 3.479 3.371 3.407 15,657 +0.03(+0.80%)
Oct 31, 2012 3.452 3.452 3.371 3.380 14,795 -0.04(-1.05%)
Oct 26, 2012 3.407 3.416 3.416 3.416 29,815 +0.01(+0.26%)
Oct 25, 2012 3.425 3.452 3.407 3.407 4,783 -0.04(-1.30%)
Oct 24, 2012 3.371 3.461 3.371 3.452 17,289 -0.01(-0.26%)
Oct 23, 2012 3.479 3.479 3.389 3.461 14,918 +0.10(+2.94%)
Oct 19, 2012 3.533 3.533 3.362 3.362 10,651 -0.07(-2.09%)
Oct 18, 2012 3.416 3.443 3.344 3.434 4,136 +0.03(+0.79%)
Oct 17, 2012 3.308 3.434 3.308 3.407 16,672 +0.04(+1.07%)
Oct 16, 2012 3.389 3.442 3.254 3.371 16,658 +0.00(+0.00%)
Oct 15, 2012 3.371 3.407 3.254 3.371 11,377 +0.05(+1.63%)
Oct 12, 2012 3.281 3.371 3.244 3.317 30,643 +0.00(+0.14%)
Oct 11, 2012 3.209 3.362 3.209 3.312 61,832 +0.09(+2.65%)
Oct 10, 2012 3.155 3.227 3.146 3.227 7,551 +0.03(+0.84%)
Oct 09, 2012 3.200 3.200 3.146 3.200 29,391 +0.00(+0.00%)
Oct 08, 2012 3.101 3.245 3.101 3.200 14,541 +0.13(+4.09%)
Oct 05, 2012 3.119 3.227 3.056 3.074 10,547 -0.00(-0.15%)
Oct 04, 2012 3.236 3.236 3.065 3.079 23,226 -0.10(-3.25%)
Oct 03, 2012 3.164 3.191 2.993 3.182 27,103 +0.03(+0.85%)
Oct 02, 2012 3.020 3.218 3.011 3.155 57,045 +0.07(+2.33%)
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.