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, 2011 1.330 1.357 1.258 1.357 28,423 +0.04(+2.72%)
Feb 25, 2011 1.330 1.330 1.312 1.321 5,421 -0.02(-1.34%)
Feb 24, 2011 1.303 1.348 1.303 1.339 12,901 +0.02(+1.36%)
Feb 23, 2011 1.348 1.366 1.321 1.321 13,378 -0.03(-2.00%)
Feb 22, 2011 1.348 1.351 1.348 1.348 11,878 -0.04(-3.23%)
Feb 18, 2011 1.393 1.411 1.348 1.393 21,355 +0.05(+4.03%)
Feb 17, 2011 1.312 1.349 1.303 1.339 21,305 +0.02(+1.36%)
Feb 16, 2011 1.303 1.321 1.294 1.321 11,184 +0.02(+1.38%)
Feb 15, 2011 1.348 1.348 1.303 1.303 15,752 -0.03(-2.03%)
Feb 14, 2011 1.393 1.411 1.330 1.330 10,553 -0.03(-1.99%)
Feb 11, 2011 1.339 1.366 1.312 1.357 5,274 +0.01(+0.67%)
Feb 10, 2011 1.330 1.348 1.321 1.348 8,539 +0.02(+1.35%)
Feb 09, 2011 1.357 1.357 1.330 1.330 24,172 -0.05(-3.90%)
Feb 08, 2011 1.348 1.393 1.348 1.384 11,817 +0.01(+0.65%)
Feb 07, 2011 1.339 1.375 1.339 1.375 11,903 -0.01(-0.64%)
Feb 04, 2011 1.355 1.384 1.330 1.384 11,287 -0.00(-0.01%)
Feb 03, 2011 1.321 1.384 1.321 1.384 6,329 +0.06(+4.76%)
Feb 02, 2011 1.384 1.393 1.321 1.321 9,797 +0.01(+0.69%)
Feb 01, 2011 1.348 1.348 1.294 1.312 63,053 -0.07(-5.19%)
Jan 31, 2011 1.357 1.384 1.357 1.384 1,387 +0.04(+2.67%)
Jan 28, 2011 1.348 1.375 1.348 1.348 20,186 +0.00(+0.00%)
Jan 27, 2011 1.375 1.402 1.348 1.348 9,721 -0.01(-0.66%)
Jan 26, 2011 1.357 1.357 1.357 1.357 3,229 -0.01(-0.66%)
Jan 25, 2011 1.348 1.375 1.348 1.366 5,871 -0.02(-1.30%)
Jan 24, 2011 1.385 1.411 1.357 1.384 8,273 -0.04(-3.15%)
Jan 21, 2011 1.368 1.447 1.348 1.429 16,449 +0.05(+3.29%)
Jan 20, 2011 1.384 1.384 1.348 1.384 3,118 -0.03(-1.96%)
Jan 19, 2011 1.393 1.411 1.321 1.411 42,818 -0.01(-0.63%)
Jan 18, 2011 1.393 1.456 1.348 1.420 22,035 -0.01(-0.63%)
Jan 14, 2011 1.348 1.438 1.339 1.429 25,106 +0.04(+3.25%)
Jan 13, 2011 1.411 1.438 1.357 1.384 52,669 -0.03(-1.91%)
Jan 12, 2011 1.357 1.429 1.330 1.411 16,528 +0.04(+2.61%)
Jan 11, 2011 1.312 1.375 1.312 1.375 8,608 +0.04(+2.68%)
Jan 10, 2011 1.359 1.393 1.330 1.339 25,950 -0.04(-2.61%)
Jan 07, 2011 1.337 1.393 1.337 1.375 34,923 +0.03(+2.00%)
Jan 06, 2011 1.384 1.393 1.303 1.348 17,616 -0.02(-1.32%)
Jan 05, 2011 1.285 1.366 1.258 1.366 87,328 +0.06(+4.83%)
Jan 04, 2011 1.276 1.321 1.267 1.303 16,678 -0.00(-0.01%)
Jan 03, 2011 1.186 1.303 1.186 1.303 56,452 +0.10(+8.21%)
Dec 31, 2010 1.151 1.213 1.133 1.204 14,665 +0.04(+3.08%)
Dec 30, 2010 1.151 1.222 1.124 1.169 24,084 +0.00(+0.01%)
Dec 29, 2010 1.142 1.169 1.106 1.168 26,402 +0.04(+3.17%)
Dec 28, 2010 1.142 1.169 1.124 1.133 47,143 -0.01(-0.79%)
Dec 27, 2010 1.160 1.222 1.133 1.142 31,040 -0.04(-3.05%)
Dec 23, 2010 1.177 1.222 1.151 1.177 20,054 +0.00(+0.00%)
Dec 22, 2010 1.124 1.195 1.124 1.177 70,703 +0.03(+2.34%)
Dec 21, 2010 1.106 1.169 1.106 1.151 21,104 +0.05(+4.92%)
Dec 20, 2010 1.160 1.169 1.097 1.097 13,595 -0.04(-3.94%)
Dec 17, 2010 1.106 1.151 1.097 1.142 24,458 +0.04(+4.10%)
Dec 16, 2010 1.088 1.169 1.088 1.097 25,339 -0.02(-1.61%)
Dec 15, 2010 1.115 1.133 1.115 1.115 10,431 -0.01(-0.79%)
Dec 14, 2010 1.097 1.133 1.097 1.123 17,586 +0.04(+4.16%)
Dec 13, 2010 1.088 1.115 1.079 1.079 42,894 -0.01(-0.83%)
Dec 10, 2010 1.079 1.115 1.079 1.088 18,712 +0.01(+0.83%)
Dec 09, 2010 1.079 1.124 1.079 1.079 21,835 -0.01(-0.83%)
Dec 08, 2010 1.160 1.160 1.079 1.088 21,838 -0.05(-4.72%)
Dec 07, 2010 1.133 1.169 1.133 1.142 8,747 -0.03(-2.31%)
Dec 06, 2010 1.169 1.169 1.079 1.169 23,477 +0.09(+8.33%)
Dec 03, 2010 1.169 1.177 1.079 1.079 51,582 -0.09(-7.69%)
Dec 02, 2010 1.177 1.177 1.140 1.169 30,248 +0.06(+5.69%)
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.