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, 2017 8.628 8.628 8.628 0 -0.26(-2.98%)
Dec 28, 2017 8.703 8.911 8.609 8.892 61,268 +0.20(+2.28%)
Dec 27, 2017 8.675 8.921 8.675 8.694 362,239 +0.01(+0.11%)
Dec 26, 2017 8.769 8.883 8.684 8.684 63,815 -0.10(-1.18%)
Dec 22, 2017 8.835 8.958 8.741 8.788 44,705 -0.11(-1.27%)
Dec 21, 2017 8.769 9.053 8.769 8.902 155,748 +0.14(+1.62%)
Dec 20, 2017 8.873 8.883 8.694 8.760 400,805 -0.08(-0.86%)
Dec 19, 2017 8.968 8.987 8.798 8.835 65,453 -0.14(-1.58%)
Dec 18, 2017 8.977 9.081 8.930 8.977 60,095 +0.04(+0.42%)
Dec 15, 2017 8.798 9.100 8.798 8.939 332,111 +0.14(+1.61%)
Dec 14, 2017 8.968 8.987 8.694 8.798 71,757 -0.18(-2.00%)
Dec 13, 2017 8.987 9.110 8.902 8.977 101,081 +0.02(+0.21%)
Dec 12, 2017 8.977 9.062 8.911 8.958 157,262 -0.01(-0.11%)
Dec 11, 2017 9.053 9.138 8.939 8.968 61,813 -0.06(-0.63%)
Dec 08, 2017 9.204 9.204 8.987 9.024 45,184 -0.13(-1.44%)
Dec 07, 2017 9.176 9.317 9.100 9.157 50,787 -0.05(-0.51%)
Dec 06, 2017 9.299 9.365 9.176 9.204 75,369 -0.11(-1.22%)
Dec 05, 2017 9.412 9.488 9.213 9.317 55,283 -0.09(-0.90%)
Dec 04, 2017 9.365 9.374 9.327 9.402 70,232 +0.18(+1.95%)
Dec 01, 2017 9.242 9.374 8.854 9.223 36,744 -0.03(-0.31%)
Nov 30, 2017 9.535 9.667 9.204 9.251 84,418 -0.20(-2.10%)
Nov 29, 2017 9.280 9.601 9.280 9.450 107,577 +0.21(+2.25%)
Nov 28, 2017 8.987 9.280 8.987 9.242 56,368 +0.29(+3.27%)
Nov 27, 2017 8.911 9.072 8.180 8.949 44,472 +0.01(+0.11%)
Nov 24, 2017 9.034 9.034 8.921 8.939 16,820 -0.06(-0.63%)
Nov 22, 2017 9.043 9.270 8.977 8.996 53,939 -0.01(-0.10%)
Nov 21, 2017 8.958 9.128 8.864 9.006 65,323 +0.07(+0.74%)
Nov 20, 2017 8.807 8.949 8.732 8.939 52,084 +0.18(+2.05%)
Nov 17, 2017 8.732 8.873 8.618 8.760 76,994 -0.03(-0.32%)
Nov 16, 2017 8.703 8.835 8.665 8.788 54,895 +0.11(+1.31%)
Nov 15, 2017 8.599 8.845 8.382 8.675 66,720 +0.00(+0.00%)
Nov 14, 2017 8.543 8.722 8.543 8.675 59,786 +0.09(+1.10%)
Nov 13, 2017 8.486 8.599 8.325 8.580 37,564 +0.09(+1.00%)
Nov 10, 2017 8.533 8.599 8.354 8.495 40,679 -0.03(-0.33%)
Nov 09, 2017 8.401 8.599 8.344 8.524 87,323 +0.07(+0.78%)
Nov 08, 2017 8.240 8.495 8.240 8.457 87,128 +0.16(+1.94%)
Nov 07, 2017 8.543 8.571 8.297 8.297 123,246 -0.26(-2.98%)
Nov 06, 2017 8.656 8.694 8.514 8.552 102,861 -0.09(-1.09%)
Nov 03, 2017 8.741 8.760 8.628 8.646 72,388 -0.16(-1.82%)
Nov 02, 2017 8.703 8.873 8.590 8.807 67,194 +0.06(+0.65%)
Nov 01, 2017 8.750 8.750 8.619 8.750 72,890 +0.07(+0.76%)
Oct 31, 2017 8.638 8.788 8.619 8.685 91,960 +0.10(+1.21%)
Oct 30, 2017 8.929 8.995 8.487 8.581 108,688 -0.41(-4.60%)
Oct 27, 2017 8.957 9.080 8.863 8.995 76,158 +0.05(+0.53%)
Oct 26, 2017 9.108 9.155 8.873 8.948 77,644 -0.12(-1.35%)
Oct 25, 2017 9.014 9.099 8.920 9.070 35,680 +0.05(+0.52%)
Oct 24, 2017 9.052 9.193 8.995 9.023 92,711 +0.00(+0.00%)
Oct 23, 2017 9.117 9.127 8.995 9.023 58,879 -0.08(-0.93%)
Oct 20, 2017 9.202 9.202 9.061 9.108 75,920 +0.02(+0.21%)
Oct 19, 2017 8.948 9.108 8.572 9.089 65,640 +0.13(+1.47%)
Oct 18, 2017 9.183 9.334 8.797 8.957 139,586 -0.24(-2.56%)
Oct 17, 2017 9.353 9.409 9.099 9.193 47,613 -0.17(-1.81%)
Oct 16, 2017 9.353 9.409 9.259 9.362 62,627 +0.02(+0.20%)
Oct 13, 2017 9.277 9.381 9.164 9.343 80,355 +0.08(+0.81%)
Oct 12, 2017 9.343 9.353 9.183 9.268 64,894 -0.06(-0.61%)
Oct 11, 2017 9.400 9.409 9.315 9.324 221,763 -0.07(-0.70%)
Oct 10, 2017 9.306 9.400 9.230 9.390 72,558 +0.16(+1.73%)
Oct 09, 2017 9.268 9.306 9.146 9.230 41,341 -0.05(-0.51%)
Oct 06, 2017 9.230 9.324 9.183 9.277 30,607 +0.04(+0.41%)
Oct 05, 2017 9.202 9.328 9.155 9.240 62,060 +0.10(+1.13%)
Oct 04, 2017 9.193 9.193 9.061 9.136 32,418 -0.03(-0.31%)
Oct 03, 2017 9.164 9.221 9.080 9.164 52,005 +0.03(+0.31%)
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.