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, 2018 9.061 9.123 8.757 8.786 208,094 -0.28(-3.04%)
Feb 27, 2018 9.280 9.318 9.042 9.061 43,498 -0.25(-2.66%)
Feb 26, 2018 9.223 9.356 9.128 9.309 39,891 +0.10(+1.03%)
Feb 23, 2018 9.223 9.252 9.090 9.213 40,740 +0.04(+0.41%)
Feb 22, 2018 9.223 9.261 9.076 9.175 50,452 -0.01(-0.10%)
Feb 21, 2018 9.061 9.232 9.019 9.185 42,172 +0.15(+1.68%)
Feb 20, 2018 9.137 9.218 8.947 9.033 60,195 -0.18(-1.96%)
Feb 16, 2018 9.213 9.213 9.213 0 +0.12(+1.36%)
Feb 15, 2018 9.052 9.137 8.976 9.090 64,875 +0.09(+0.95%)
Feb 14, 2018 9.014 8.871 9.004 65,788 +0.13(+1.50%)
Feb 13, 2018 8.805 8.928 8.805 8.871 39,618 -0.02(-0.21%)
Feb 12, 2018 8.957 8.995 8.833 8.890 56,851 -0.06(-0.64%)
Feb 09, 2018 8.890 9.023 8.764 8.947 67,007 +0.16(+1.84%)
Feb 08, 2018 8.890 8.919 8.767 8.786 110,365 -0.08(-0.86%)
Feb 07, 2018 8.995 8.995 8.805 8.862 228,308 -0.16(-1.79%)
Feb 06, 2018 8.776 9.261 8.776 9.023 136,139 +0.03(+0.32%)
Feb 05, 2018 9.099 9.223 8.947 8.995 86,453 -0.19(-2.07%)
Feb 02, 2018 9.252 9.290 9.166 9.185 55,448 -0.14(-1.53%)
Feb 01, 2018 9.175 9.337 9.175 9.328 63,836 +0.11(+1.24%)
Jan 31, 2018 9.270 9.289 9.138 9.213 64,869 +0.01(+0.10%)
Jan 30, 2018 9.157 9.261 9.138 9.204 76,609 +0.01(+0.10%)
Jan 29, 2018 9.213 9.280 9.166 9.195 58,075 -0.03(-0.31%)
Jan 26, 2018 9.327 9.374 9.185 9.223 75,677 -0.09(-0.91%)
Jan 25, 2018 9.308 9.308 9.204 9.308 64,083 +0.09(+1.03%)
Jan 24, 2018 9.223 9.402 8.855 9.213 74,063 -0.05(-0.51%)
Jan 23, 2018 9.280 9.289 9.185 9.261 53,611 -0.01(-0.10%)
Jan 22, 2018 9.242 9.280 9.185 9.270 72,213 +0.04(+0.41%)
Jan 19, 2018 9.119 9.242 8.855 9.232 64,100 +0.07(+0.72%)
Jan 18, 2018 9.195 9.232 9.091 9.166 64,411 -0.02(-0.21%)
Jan 17, 2018 8.968 9.185 8.921 9.185 82,676 +0.27(+3.08%)
Jan 16, 2018 9.138 9.213 8.892 8.911 71,088 -0.16(-1.77%)
Jan 12, 2018 9.072 9.072 9.072 0 +0.00(+0.00%)
Jan 11, 2018 8.779 9.091 8.779 9.072 82,874 +0.32(+3.67%)
Jan 10, 2018 8.873 8.732 8.750 54,441 +0.00(+0.00%)
Jan 09, 2018 8.798 8.921 8.741 8.750 50,191 -0.05(-0.54%)
Jan 08, 2018 8.854 8.892 8.703 8.798 25,576 -0.08(-0.85%)
Jan 05, 2018 8.854 8.902 8.779 8.873 45,006 +0.03(+0.32%)
Jan 04, 2018 8.826 8.921 8.796 8.845 31,795 +0.06(+0.65%)
Jan 03, 2018 8.637 8.835 8.628 8.788 70,939 +0.14(+1.64%)
Jan 02, 2018 8.694 8.694 8.675 8.646 124,024 +0.02(+0.22%)
Dec 29, 2017 8.628 8.628 8.628 0 -0.26(-2.98%)
Dec 28, 2017 8.703 8.911 8.609 8.892 61,268 +0.20(+2.28%)
Dec 27, 2017 8.675 8.921 8.675 8.694 362,239 +0.01(+0.11%)
Dec 26, 2017 8.769 8.883 8.684 8.684 63,815 -0.10(-1.18%)
Dec 22, 2017 8.835 8.958 8.741 8.788 44,705 -0.11(-1.27%)
Dec 21, 2017 8.769 9.053 8.769 8.902 155,748 +0.14(+1.62%)
Dec 20, 2017 8.873 8.883 8.694 8.760 400,805 -0.08(-0.86%)
Dec 19, 2017 8.968 8.987 8.798 8.835 65,453 -0.14(-1.58%)
Dec 18, 2017 8.977 9.081 8.930 8.977 60,095 +0.04(+0.42%)
Dec 15, 2017 8.798 9.100 8.798 8.939 332,111 +0.14(+1.61%)
Dec 14, 2017 8.968 8.987 8.694 8.798 71,757 -0.18(-2.00%)
Dec 13, 2017 8.987 9.110 8.902 8.977 101,081 +0.02(+0.21%)
Dec 12, 2017 8.977 9.062 8.911 8.958 157,262 -0.01(-0.11%)
Dec 11, 2017 9.053 9.138 8.939 8.968 61,813 -0.06(-0.63%)
Dec 08, 2017 9.204 9.204 8.987 9.024 45,184 -0.13(-1.44%)
Dec 07, 2017 9.176 9.317 9.100 9.157 50,787 -0.05(-0.51%)
Dec 06, 2017 9.299 9.365 9.176 9.204 75,369 -0.11(-1.22%)
Dec 05, 2017 9.412 9.488 9.213 9.317 55,283 -0.09(-0.90%)
Dec 04, 2017 9.365 9.374 9.327 9.402 70,232 +0.18(+1.95%)
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.