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 27, 2009 0.5213 0.5586 0.4944 0.4944 35,292 -0.02(-3.51%)
Feb 26, 2009 0.5034 0.5393 0.5034 0.5123 15,381 +0.01(+1.79%)
Feb 25, 2009 0.5483 0.5483 0.5034 0.5034 25,745 -0.09(-15.15%)
Feb 24, 2009 0.5213 0.6022 0.5213 0.5932 62,865 +0.10(+20.00%)
Feb 23, 2009 0.5213 0.6202 0.4944 0.4944 55,063 -0.03(-5.17%)
Feb 20, 2009 0.5573 0.6202 0.5034 0.5213 40,486 -0.03(-4.92%)
Feb 19, 2009 0.6382 0.6382 0.5483 0.5483 32,170 +0.05(+10.91%)
Feb 18, 2009 0.5483 0.5483 0.4944 0.4944 19,661 -0.01(-1.79%)
Feb 17, 2009 0.4944 0.5663 0.4944 0.5034 55,007 -0.10(-16.42%)
Feb 13, 2009 0.5753 0.6382 0.4944 0.6022 37,336 +0.04(+6.35%)
Feb 12, 2009 0.5753 0.6472 0.5393 0.5663 37,858 +0.02(+3.28%)
Feb 11, 2009 0.5123 0.6741 0.5123 0.5483 36,299 +0.04(+8.93%)
Feb 10, 2009 0.6022 0.6831 0.5034 0.5034 234,566 -0.08(-13.85%)
Feb 09, 2009 0.5393 0.6022 0.5392 0.5843 112,526 +0.08(+16.07%)
Feb 06, 2009 0.4854 0.5663 0.4764 0.5034 65,884 +0.02(+3.70%)
Feb 05, 2009 0.4585 0.5393 0.4584 0.4854 60,681 +0.02(+3.85%)
Feb 04, 2009 0.4944 0.5303 0.4584 0.4674 25,580 -0.03(-5.45%)
Feb 03, 2009 0.4855 0.5123 0.4584 0.4944 104,435 +0.01(+1.85%)
Feb 02, 2009 0.5303 0.5303 0.4584 0.4854 34,934 +0.03(+5.88%)
Jan 30, 2009 0.4821 0.4854 0.4584 0.4584 20,797 -0.02(-3.77%)
Jan 29, 2009 0.5393 0.5393 0.4494 0.4764 69,317 -0.05(-10.17%)
Jan 28, 2009 0.4836 0.5932 0.4836 0.5303 88,179 +0.08(+18.00%)
Jan 27, 2009 0.5393 0.5753 0.4404 0.4494 301,100 -0.09(-16.67%)
Jan 26, 2009 0.5573 0.6472 0.5393 0.5393 71,724 -0.01(-1.64%)
Jan 23, 2009 0.5303 0.6759 0.5303 0.5483 92,963 +0.02(+3.39%)
Jan 22, 2009 0.6202 0.6741 0.5303 0.5303 47,380 -0.11(-16.90%)
Jan 21, 2009 0.5753 0.7191 0.5753 0.6382 90,321 +0.11(+20.34%)
Jan 20, 2009 0.7640 0.7640 0.4584 0.5303 179,397 -0.26(-32.95%)
Jan 16, 2009 0.7281 0.8359 0.7191 0.7910 98,903 +0.07(+10.00%)
Jan 15, 2009 0.7281 0.8359 0.7101 0.7191 80,331 +0.00(+0.00%)
Jan 14, 2009 0.7730 0.8539 0.7191 0.7191 396,423 -0.08(-10.11%)
Jan 13, 2009 0.8809 0.9528 0.8000 0.8000 33,830 -0.09(-10.10%)
Jan 12, 2009 0.8809 0.9258 0.8809 0.8899 42,422 +0.01(+1.02%)
Jan 09, 2009 0.9528 0.9528 0.8629 0.8809 83,149 -0.07(-7.55%)
Jan 08, 2009 1.016 1.061 0.9348 0.9528 59,712 -0.06(-6.19%)
Jan 07, 2009 1.061 1.061 0.9977 1.016 58,872 -0.01(-0.88%)
Jan 06, 2009 0.9258 1.034 0.8719 1.025 42,709 +0.12(+12.87%)
Jan 05, 2009 0.8539 0.9078 0.8090 0.9078 68,975 +0.09(+10.99%)
Jan 02, 2009 0.8090 0.8359 0.7910 0.8180 54,454 +0.01(+1.11%)
Dec 31, 2008 0.7730 0.8539 0.6741 0.8090 161,095 +0.04(+5.88%)
Dec 30, 2008 0.8269 0.8899 0.7281 0.7640 70,504 -0.05(-6.59%)
Dec 29, 2008 0.8989 0.8989 0.7784 0.8180 97,237 -0.04(-4.21%)
Dec 26, 2008 0.8180 0.8899 0.8180 0.8539 89,894 +0.04(+4.40%)
Dec 24, 2008 0.8180 0.8809 0.8000 0.8180 21,768 +0.01(+1.11%)
Dec 23, 2008 0.8539 1.124 0.7730 0.8090 92,475 -0.09(-10.00%)
Dec 22, 2008 1.052 1.106 0.8809 0.8989 86,616 -0.14(-13.79%)
Dec 19, 2008 1.258 1.348 0.9005 1.043 264,216 -0.07(-6.45%)
Dec 18, 2008 0.8989 1.348 0.8180 1.115 153,288 +0.22(+25.25%)
Dec 17, 2008 0.8180 0.9168 0.7820 0.8899 117,691 +0.09(+11.24%)
Dec 16, 2008 0.7910 0.8719 0.7191 0.8000 130,407 +0.05(+7.23%)
Dec 15, 2008 0.8719 0.9798 0.7461 0.7461 109,443 -0.11(-12.63%)
Dec 12, 2008 0.8719 0.8809 0.7820 0.8539 125,651 +0.00(+0.00%)
Dec 11, 2008 0.9798 0.9798 0.8180 0.8539 124,680 -0.15(-15.18%)
Dec 10, 2008 1.088 1.151 0.9168 1.007 69,617 -0.05(-5.08%)
Dec 09, 2008 1.070 1.133 1.007 1.061 70,529 -0.04(-3.28%)
Dec 08, 2008 1.061 1.169 0.9618 1.097 124,316 +0.07(+7.02%)
Dec 05, 2008 1.169 1.169 0.9887 1.025 151,329 -0.17(-14.29%)
Dec 04, 2008 1.231 1.384 1.177 1.195 61,918 -0.07(-5.67%)
Dec 03, 2008 1.267 1.366 1.222 1.267 72,592 -0.17(-11.87%)
Dec 02, 2008 1.348 1.555 1.267 1.438 77,771 +0.20(+15.94%)
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.