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 (%)
Feb 28, 2001 6.085 6.184 6.067 6.121 24,364 +0.05(+0.89%)
Feb 27, 2001 6.040 6.121 6.040 6.067 29,704 -0.08(-1.32%)
Feb 26, 2001 6.184 6.238 6.067 6.148 36,490 -0.09(-1.44%)
Feb 23, 2001 6.184 6.238 6.067 6.238 36,156 +0.20(+3.27%)
Feb 22, 2001 6.040 6.184 6.040 6.040 25,031 +0.00(+0.00%)
Feb 21, 2001 6.013 6.184 6.013 6.040 26,589 -0.20(-3.17%)
Feb 20, 2001 6.112 6.238 6.040 6.238 15,797 +0.12(+1.91%)
Feb 16, 2001 6.094 6.238 6.040 6.121 44,500 -0.06(-1.02%)
Feb 15, 2001 6.238 6.265 6.184 6.184 28,035 -0.05(-0.86%)
Feb 14, 2001 6.238 6.238 6.094 6.238 32,708 -0.03(-0.43%)
Feb 13, 2001 6.265 6.265 6.067 6.265 32,708 +0.00(+0.00%)
Feb 12, 2001 6.184 6.265 6.067 6.265 38,048 +0.08(+1.31%)
Feb 09, 2001 6.067 6.184 6.067 6.184 49,062 +0.00(+0.00%)
Feb 08, 2001 6.022 6.184 6.013 6.184 45,057 +0.12(+1.93%)
Feb 07, 2001 6.013 6.067 6.013 6.067 18,912 +0.05(+0.90%)
Feb 06, 2001 6.013 6.067 6.013 6.013 14,240 -0.03(-0.45%)
Feb 05, 2001 6.013 6.067 6.013 6.040 65,750 +0.03(+0.45%)
Feb 02, 2001 6.166 6.166 6.013 6.013 32,040 -0.17(-2.76%)
Feb 01, 2001 6.013 6.184 5.959 6.184 27,479 +0.17(+2.84%)
Jan 31, 2001 6.049 6.067 5.959 6.013 90,448 +0.05(+0.90%)
Jan 30, 2001 5.959 6.013 5.959 5.959 27,590 +0.00(+0.00%)
Jan 29, 2001 5.861 5.959 5.843 5.959 50,063 +0.17(+2.95%)
Jan 26, 2001 5.816 5.843 5.735 5.789 23,140 -0.05(-0.92%)
Jan 25, 2001 5.816 5.923 5.816 5.843 12,348 +0.03(+0.46%)
Jan 24, 2001 5.941 5.941 5.816 5.816 21,694 -0.14(-2.41%)
Jan 23, 2001 5.923 5.959 5.762 5.959 60,298 +0.04(+0.61%)
Jan 22, 2001 6.067 6.094 5.843 5.923 42,943 -0.09(-1.49%)
Jan 19, 2001 5.986 6.184 5.959 6.013 27,256 -0.05(-0.89%)
Jan 18, 2001 6.121 6.238 5.870 6.067 39,272 -0.17(-2.74%)
Jan 17, 2001 6.121 6.238 6.121 6.238 43,944 +0.03(+0.43%)
Jan 16, 2001 6.148 6.238 6.148 6.211 37,937 +0.06(+1.02%)
Jan 12, 2001 6.184 6.292 6.148 6.148 32,819 -0.04(-0.58%)
Jan 11, 2001 6.265 6.292 6.184 6.184 59,853 -0.11(-1.71%)
Jan 10, 2001 6.238 6.292 6.238 6.292 25,031 +0.00(+0.00%)
Jan 09, 2001 6.310 6.346 6.238 6.292 13,350 -0.03(-0.43%)
Jan 08, 2001 6.184 6.319 6.184 6.319 57,183 +0.05(+0.86%)
Jan 05, 2001 6.238 6.346 6.121 6.265 54,402 -0.08(-1.27%)
Jan 04, 2001 6.148 6.346 6.121 6.346 79,767 +0.00(+0.00%)
Jan 03, 2001 6.040 6.346 6.013 6.346 44,723 +0.33(+5.53%)
Jan 02, 2001 6.238 6.238 5.959 6.013 25,921 -0.22(-3.60%)
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%)
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.