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, 2005 9.789 10.30 9.789 10.07 44,210 +0.05(+0.54%)
Feb 25, 2005 9.681 10.01 9.609 10.01 25,789 +0.31(+3.24%)
Feb 24, 2005 9.878 9.878 9.573 9.699 36,733 -0.06(-0.64%)
Feb 23, 2005 10.07 10.07 9.717 9.762 25,031 -0.04(-0.37%)
Feb 22, 2005 10.05 10.19 9.726 9.798 53,052 -0.36(-3.54%)
Feb 18, 2005 10.29 10.29 10.08 10.16 42,300 +0.07(+0.71%)
Feb 17, 2005 10.09 10.20 9.986 10.09 43,350 -0.10(-0.97%)
Feb 16, 2005 9.699 10.24 9.636 10.18 61,833 +0.32(+3.28%)
Feb 15, 2005 10.27 10.27 9.726 9.860 41,015 -0.40(-3.86%)
Feb 14, 2005 9.842 10.26 9.816 10.26 30,058 +0.23(+2.33%)
Feb 11, 2005 9.825 10.08 9.582 10.02 26,090 +0.14(+1.46%)
Feb 10, 2005 9.762 9.896 9.546 9.878 36,173 -0.05(-0.54%)
Feb 09, 2005 9.977 10.09 9.932 9.932 65,621 -0.04(-0.45%)
Feb 08, 2005 9.914 9.977 9.851 9.977 40,844 +0.10(+1.00%)
Feb 07, 2005 9.798 9.887 9.556 9.878 39,447 +0.19(+1.95%)
Feb 04, 2005 9.519 9.708 9.303 9.690 23,191 +0.24(+2.57%)
Feb 03, 2005 9.528 9.690 9.321 9.447 27,560 -0.11(-1.13%)
Feb 02, 2005 9.438 9.618 9.438 9.555 19,987 -0.04(-0.37%)
Feb 01, 2005 9.312 9.663 9.240 9.591 50,956 +0.15(+1.62%)
Jan 31, 2005 9.213 9.438 9.132 9.438 24,773 +0.34(+3.75%)
Jan 28, 2005 9.007 9.141 8.989 9.096 24,249 +0.04(+0.50%)
Jan 27, 2005 9.213 9.213 8.989 9.052 24,172 -0.09(-0.98%)
Jan 26, 2005 8.998 9.159 8.989 9.141 45,129 +0.02(+0.20%)
Jan 25, 2005 8.998 9.168 8.989 9.123 22,653 +0.04(+0.50%)
Jan 24, 2005 9.132 9.195 8.989 9.078 32,638 +0.04(+0.40%)
Jan 21, 2005 9.258 9.258 8.989 9.043 29,508 -0.08(-0.89%)
Jan 20, 2005 9.060 9.231 9.060 9.123 29,903 -0.09(-0.98%)
Jan 19, 2005 9.034 9.267 9.034 9.213 70,627 -0.01(-0.10%)
Jan 18, 2005 9.016 9.249 9.016 9.222 44,119 +0.06(+0.69%)
Jan 14, 2005 9.213 9.213 9.078 9.159 29,657 +0.08(+0.89%)
Jan 13, 2005 9.339 9.339 9.078 9.078 38,343 -0.17(-1.85%)
Jan 12, 2005 9.168 9.330 9.123 9.249 21,447 +0.04(+0.39%)
Jan 11, 2005 9.123 9.321 9.123 9.213 28,728 -0.09(-0.97%)
Jan 10, 2005 9.258 9.312 9.168 9.303 40,676 +0.04(+0.49%)
Jan 07, 2005 9.519 9.519 9.123 9.258 48,518 -0.07(-0.77%)
Jan 06, 2005 9.582 9.582 9.186 9.330 38,743 -0.05(-0.57%)
Jan 05, 2005 9.717 9.762 9.232 9.384 72,303 -0.43(-4.40%)
Jan 04, 2005 9.977 10.15 9.708 9.816 41,811 +0.08(+0.83%)
Jan 03, 2005 10.25 10.25 9.681 9.735 37,554 -0.33(-3.30%)
Dec 31, 2004 10.18 10.21 10.07 10.07 30,594 -0.32(-3.11%)
Dec 30, 2004 10.47 10.47 10.32 10.39 11,903 +0.04(+0.35%)
Dec 29, 2004 10.14 10.50 10.14 10.35 8,677 -0.13(-1.20%)
Dec 28, 2004 10.16 10.48 10.11 10.48 18,022 +0.24(+2.37%)
Dec 27, 2004 10.41 10.41 10.18 10.24 17,800 -0.03(-0.26%)
Dec 23, 2004 10.35 10.53 10.26 10.27 19,469 -0.30(-2.81%)
Dec 22, 2004 10.27 10.56 10.21 10.56 17,355 +0.00(+0.00%)
Dec 21, 2004 10.20 10.56 10.18 10.56 28,814 +0.28(+2.71%)
Dec 20, 2004 10.57 10.57 10.27 10.28 33,709 -0.16(-1.55%)
Dec 17, 2004 10.48 10.53 10.34 10.44 34,154 +0.07(+0.69%)
Dec 16, 2004 10.72 10.72 10.25 10.37 48,505 -0.31(-2.94%)
Dec 15, 2004 10.74 10.74 10.39 10.69 94,453 +0.23(+2.24%)
Dec 14, 2004 10.42 10.45 10.23 10.45 35,489 +0.12(+1.13%)
Dec 13, 2004 10.27 10.42 10.05 10.34 33,264 +0.21(+2.04%)
Dec 10, 2004 10.02 10.29 9.932 10.13 43,833 -0.03(-0.27%)
Dec 09, 2004 10.11 10.17 9.977 10.16 22,361 -0.11(-1.05%)
Dec 08, 2004 9.941 10.27 9.860 10.27 31,818 +0.42(+4.29%)
Dec 07, 2004 10.16 10.23 9.816 9.842 54,513 -0.37(-3.61%)
Dec 06, 2004 10.35 10.35 10.12 10.21 19,914 -0.17(-1.65%)
Dec 03, 2004 10.44 10.53 10.38 10.38 17,355 -0.16(-1.53%)
Dec 02, 2004 10.39 10.60 10.39 10.54 15,019 -0.03(-0.26%)
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.