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 29, 2016 5.447 5.493 5.392 5.420 104,751 -0.06(-1.01%)
Feb 26, 2016 5.511 5.548 5.456 5.475 44,853 +0.00(+0.00%)
Feb 25, 2016 5.466 5.557 5.438 5.475 67,848 +0.02(+0.34%)
Feb 24, 2016 5.346 5.484 5.346 5.456 55,624 +0.06(+1.02%)
Feb 23, 2016 5.374 5.466 5.374 5.401 74,438 +0.03(+0.51%)
Feb 22, 2016 5.429 5.456 5.355 5.374 96,989 +0.01(+0.17%)
Feb 19, 2016 5.364 5.502 5.339 5.364 70,675 +0.01(+0.17%)
Feb 18, 2016 5.475 5.493 5.162 5.355 55,648 -0.14(-2.51%)
Feb 17, 2016 5.502 5.594 5.420 5.493 474,628 +0.01(+0.17%)
Feb 16, 2016 5.420 5.548 5.025 5.484 83,469 +0.06(+1.19%)
Feb 12, 2016 5.273 5.420 5.420 5.420 65,536 +0.21(+4.06%)
Feb 11, 2016 5.236 5.291 5.181 5.208 151,328 -0.13(-2.41%)
Feb 10, 2016 5.355 5.484 5.328 5.337 58,448 +0.00(+0.00%)
Feb 09, 2016 5.355 5.493 5.218 5.337 61,610 -0.09(-1.69%)
Feb 08, 2016 5.098 5.484 5.098 5.429 150,961 +0.18(+3.50%)
Feb 05, 2016 5.273 5.337 5.034 5.245 242,798 -0.05(-0.87%)
Feb 04, 2016 5.254 5.328 5.218 5.291 140,823 +0.02(+0.44%)
Feb 03, 2016 5.405 5.405 5.071 5.268 193,250 -0.09(-1.71%)
Feb 02, 2016 5.369 5.497 5.314 5.359 139,993 -0.06(-1.18%)
Feb 01, 2016 5.497 5.497 5.323 5.423 122,890 -0.18(-3.26%)
Jan 29, 2016 5.350 5.625 5.314 5.606 238,666 +0.27(+4.97%)
Jan 28, 2016 5.131 5.350 5.113 5.341 69,228 +0.30(+5.99%)
Jan 27, 2016 4.939 5.085 4.856 5.039 128,987 +0.12(+2.42%)
Jan 26, 2016 4.911 4.939 4.829 4.920 71,116 +0.06(+1.32%)
Jan 25, 2016 4.902 4.939 4.838 4.856 81,021 -0.05(-1.12%)
Jan 22, 2016 4.939 4.984 4.884 4.911 122,333 +0.01(+0.19%)
Jan 21, 2016 5.030 5.030 4.875 4.902 233,633 -0.12(-2.37%)
Jan 20, 2016 5.058 5.103 4.984 5.021 174,626 -0.07(-1.44%)
Jan 19, 2016 5.149 5.158 5.003 5.094 112,301 +0.00(+0.00%)
Jan 15, 2016 5.030 5.094 5.094 5.094 115,243 -0.08(-1.59%)
Jan 14, 2016 5.122 5.204 5.122 5.177 126,235 +0.09(+1.80%)
Jan 13, 2016 5.204 5.222 5.067 5.085 125,603 -0.12(-2.28%)
Jan 12, 2016 5.259 5.286 5.177 5.204 109,762 +0.00(+0.00%)
Jan 11, 2016 5.195 5.277 5.167 5.204 50,392 +0.04(+0.71%)
Jan 08, 2016 5.167 5.241 5.140 5.167 111,877 -0.01(-0.18%)
Jan 07, 2016 5.149 5.204 5.149 5.177 85,305 -0.05(-1.05%)
Jan 06, 2016 5.113 5.277 5.113 5.231 90,819 +0.04(+0.70%)
Jan 05, 2016 5.158 5.277 5.158 5.195 84,008 +0.05(+1.07%)
Jan 04, 2016 5.241 5.259 5.039 5.140 140,549 -0.26(-4.75%)
Dec 31, 2015 5.533 5.396 5.396 5.396 87,689 -0.14(-2.48%)
Dec 30, 2015 5.725 5.789 5.533 5.533 87,821 -0.18(-3.20%)
Dec 29, 2015 5.625 5.716 5.625 5.716 86,568 +0.13(+2.29%)
Dec 28, 2015 5.497 5.634 5.497 5.588 38,119 -0.01(-0.16%)
Dec 24, 2015 5.570 5.597 5.597 5.597 13,776 +0.00(+0.00%)
Dec 23, 2015 5.506 5.606 5.423 5.597 31,590 +0.12(+2.17%)
Dec 22, 2015 5.442 5.488 5.305 5.478 66,989 +0.05(+0.84%)
Dec 21, 2015 5.378 5.506 5.378 5.433 67,608 +0.11(+2.06%)
Dec 18, 2015 5.552 5.588 5.241 5.323 364,531 -0.26(-4.59%)
Dec 17, 2015 5.561 5.625 5.533 5.579 55,140 +0.05(+0.83%)
Dec 16, 2015 5.488 5.570 5.488 5.533 66,197 +0.05(+1.00%)
Dec 15, 2015 5.369 5.478 5.305 5.478 62,597 +0.15(+2.74%)
Dec 14, 2015 5.231 5.423 5.231 5.332 70,186 +0.11(+2.10%)
Dec 11, 2015 5.359 5.423 5.030 5.222 124,256 -0.25(-4.52%)
Dec 10, 2015 5.506 5.556 5.431 5.469 85,914 -0.04(-0.66%)
Dec 09, 2015 5.442 5.533 5.433 5.506 79,083 +0.02(+0.33%)
Dec 08, 2015 5.488 5.533 5.469 5.488 71,210 +0.00(+0.00%)
Dec 07, 2015 5.488 5.570 5.423 5.488 112,747 +0.01(+0.17%)
Dec 04, 2015 5.378 5.488 5.378 5.478 90,528 +0.09(+1.70%)
Dec 03, 2015 5.405 5.451 5.332 5.387 57,041 -0.02(-0.34%)
Dec 02, 2015 5.405 5.478 5.396 5.405 35,290 -0.02(-0.34%)
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.