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, 2017 8.113 8.141 8.029 8.038 72,058 -0.10(-1.26%)
Feb 27, 2017 8.169 8.300 8.076 8.141 58,854 -0.03(-0.34%)
Feb 24, 2017 8.076 8.216 8.076 8.169 39,683 -0.02(-0.23%)
Feb 23, 2017 8.328 8.356 8.150 8.188 45,736 -0.07(-0.90%)
Feb 22, 2017 8.365 8.365 8.235 8.262 42,374 -0.11(-1.34%)
Feb 21, 2017 8.309 8.393 8.244 8.374 51,242 +0.07(+0.79%)
Feb 17, 2017 8.309 8.309 8.309 0 +0.07(+0.79%)
Feb 16, 2017 8.262 8.356 8.225 8.244 57,581 -0.01(-0.11%)
Feb 15, 2017 8.094 8.253 8.085 8.253 33,190 +0.14(+1.73%)
Feb 14, 2017 8.122 8.206 8.057 8.113 99,195 -0.02(-0.23%)
Feb 13, 2017 8.160 8.160 8.057 8.132 55,839 +0.05(+0.58%)
Feb 10, 2017 8.057 8.113 8.029 8.085 39,802 +0.05(+0.58%)
Feb 09, 2017 8.038 8.141 8.010 8.038 71,123 +0.01(+0.12%)
Feb 08, 2017 8.113 8.113 7.926 8.029 125,881 -0.07(-0.92%)
Feb 07, 2017 8.141 8.141 8.039 8.104 192,934 -0.02(-0.23%)
Feb 06, 2017 8.048 8.187 8.011 8.122 59,484 +0.00(+0.00%)
Feb 03, 2017 8.066 8.215 8.011 8.122 84,217 +0.17(+2.11%)
Feb 02, 2017 7.955 7.983 7.908 7.955 76,048 +0.00(+0.00%)
Feb 01, 2017 8.076 8.094 7.880 7.955 91,511 +0.04(+0.47%)
Jan 31, 2017 7.713 7.955 7.713 7.918 125,411 +0.17(+2.16%)
Jan 30, 2017 8.011 8.011 7.685 7.750 86,022 -0.30(-3.70%)
Jan 27, 2017 8.029 8.150 8.011 8.048 47,676 -0.04(-0.46%)
Jan 26, 2017 8.197 8.253 8.085 8.085 64,545 -0.20(-2.36%)
Jan 25, 2017 7.936 8.355 7.769 8.280 169,779 +0.59(+7.62%)
Jan 24, 2017 7.611 7.722 7.508 7.694 152,736 +0.13(+1.72%)
Jan 23, 2017 7.555 7.629 7.424 7.564 133,949 +0.03(+0.37%)
Jan 20, 2017 7.527 7.666 7.480 7.536 81,645 -0.01(-0.12%)
Jan 19, 2017 7.704 7.722 7.527 7.545 85,750 -0.16(-2.05%)
Jan 18, 2017 7.704 7.722 7.615 7.704 44,335 +0.07(+0.85%)
Jan 17, 2017 7.787 7.862 7.629 7.638 67,089 -0.18(-2.26%)
Jan 13, 2017 7.815 7.815 7.815 0 -0.07(-0.83%)
Jan 12, 2017 8.085 8.122 7.778 7.880 53,658 -0.25(-3.09%)
Jan 11, 2017 8.327 8.327 8.094 8.132 61,800 -0.12(-1.47%)
Jan 10, 2017 8.122 8.318 8.122 8.253 109,200 +0.18(+2.19%)
Jan 09, 2017 8.178 8.225 7.918 8.076 41,369 -0.15(-1.81%)
Jan 06, 2017 8.290 8.299 8.142 8.225 46,705 -0.01(-0.11%)
Jan 05, 2017 8.439 8.504 8.187 8.234 56,320 -0.25(-2.96%)
Jan 04, 2017 8.346 8.532 7.620 8.485 84,862 +0.20(+2.36%)
Jan 03, 2017 8.364 8.504 8.058 8.290 82,824 -0.03(-0.34%)
Dec 30, 2016 8.318 8.318 8.318 0 -0.18(-2.08%)
Dec 29, 2016 8.485 8.578 8.411 8.494 45,970 +0.01(+0.11%)
Dec 28, 2016 8.643 8.653 8.448 8.485 129,109 -0.13(-1.51%)
Dec 27, 2016 8.671 8.774 8.578 8.615 77,229 -0.08(-0.96%)
Dec 23, 2016 8.699 8.699 8.699 0 +0.08(+0.97%)
Dec 22, 2016 8.606 8.727 8.569 8.615 95,379 -0.03(-0.32%)
Dec 21, 2016 8.606 8.727 8.457 8.643 97,320 -0.01(-0.11%)
Dec 20, 2016 8.653 8.681 8.615 8.653 139,613 +0.04(+0.43%)
Dec 19, 2016 8.541 8.718 8.439 8.615 93,077 +0.06(+0.65%)
Dec 16, 2016 8.634 8.634 8.541 8.560 308,124 -0.04(-0.43%)
Dec 15, 2016 8.569 8.727 8.485 8.597 141,673 +0.08(+0.98%)
Dec 14, 2016 8.746 8.760 8.476 8.513 100,909 -0.23(-2.66%)
Dec 13, 2016 8.774 8.839 8.699 8.746 89,136 +0.02(+0.21%)
Dec 12, 2016 8.560 8.736 8.560 8.727 79,222 +0.09(+1.08%)
Dec 09, 2016 8.522 8.643 8.448 8.634 153,746 +0.17(+1.98%)
Dec 08, 2016 8.280 8.708 8.225 8.467 232,405 +0.14(+1.68%)
Dec 07, 2016 7.983 8.373 7.983 8.327 82,460 +0.32(+3.95%)
Dec 06, 2016 7.797 8.104 7.773 8.011 114,823 +0.25(+3.24%)
Dec 05, 2016 7.778 7.890 7.694 7.759 107,407 +0.05(+0.60%)
Dec 02, 2016 7.815 7.815 7.620 7.713 68,048 -0.08(-1.07%)
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.