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 (%)
Jan 31, 2020 10.93 10.93 10.93 0 -0.30(-2.67%)
Jan 30, 2020 11.03 11.25 11.03 11.23 53,243 +0.09(+0.81%)
Jan 29, 2020 11.40 11.40 11.12 11.14 87,731 -0.27(-2.37%)
Jan 28, 2020 11.58 11.64 11.36 11.41 52,024 -0.15(-1.30%)
Jan 27, 2020 11.47 11.62 11.30 11.56 82,153 -0.02(-0.17%)
Jan 24, 2020 11.71 11.71 11.50 11.58 78,000 -0.12(-1.07%)
Jan 23, 2020 11.75 11.81 11.63 11.71 123,340 -0.10(-0.81%)
Jan 22, 2020 11.80 11.88 11.67 11.80 83,427 +0.04(+0.34%)
Jan 21, 2020 11.53 11.81 11.53 11.76 135,130 +0.22(+1.91%)
Jan 17, 2020 11.68 11.68 11.52 11.54 74,800 -0.05(-0.43%)
Jan 16, 2020 11.47 11.65 11.47 11.59 73,159 +0.18(+1.58%)
Jan 15, 2020 11.33 11.43 11.33 11.41 91,915 +0.04(+0.35%)
Jan 14, 2020 11.44 11.53 11.37 11.37 79,593 -0.12(-1.04%)
Jan 13, 2020 11.43 11.49 11.36 11.49 51,869 +0.06(+0.52%)
Jan 10, 2020 11.47 11.54 11.36 11.43 74,600 -0.08(-0.70%)
Jan 09, 2020 11.49 11.57 11.46 11.51 42,293 +0.05(+0.44%)
Jan 08, 2020 11.37 11.51 11.37 11.46 84,417 +0.05(+0.44%)
Jan 07, 2020 11.65 11.65 11.41 11.41 71,918 -0.19(-1.64%)
Jan 06, 2020 11.67 11.67 11.56 11.60 99,139 -0.21(-1.78%)
Jan 03, 2020 11.59 11.85 11.59 11.81 123,500 +0.09(+0.77%)
Jan 02, 2020 11.68 11.74 11.65 11.72 95,398 +0.06(+0.51%)
Dec 31, 2019 11.56 12.81 11.56 11.66 240,500 +0.10(+0.87%)
Dec 30, 2019 11.43 11.60 11.43 11.56 70,342 +0.13(+1.14%)
Dec 27, 2019 11.37 11.45 11.35 11.43 49,000 +0.07(+0.62%)
Dec 26, 2019 11.31 11.37 11.30 11.36 28,703 +0.08(+0.71%)
Dec 24, 2019 11.27 11.33 11.22 11.28 18,100 +0.01(+0.09%)
Dec 23, 2019 11.44 11.44 11.25 11.27 54,609 -0.17(-1.49%)
Dec 20, 2019 11.40 11.50 11.33 11.44 269,200 +0.01(+0.09%)
Dec 19, 2019 11.48 11.50 11.42 11.43 150,500 -0.08(-0.70%)
Dec 18, 2019 11.58 11.59 11.50 11.51 42,770 -0.02(-0.17%)
Dec 17, 2019 11.45 11.60 11.39 11.53 224,181 +0.10(+0.87%)
Dec 16, 2019 11.35 11.48 11.35 11.43 180,289 +0.08(+0.70%)
Dec 13, 2019 11.26 11.37 11.23 11.35 106,900 +0.07(+0.62%)
Dec 12, 2019 11.29 11.46 11.23 11.28 110,078 +0.00(+0.00%)
Dec 11, 2019 11.07 11.29 11.07 11.28 135,108 +0.18(+1.67%)
Dec 10, 2019 11.03 11.17 11.01 11.10 376,202 +0.07(+0.59%)
Dec 09, 2019 10.98 11.12 10.98 11.03 133,034 +0.00(+0.00%)
Dec 06, 2019 11.11 11.13 10.99 11.03 123,500 +0.04(+0.36%)
Dec 05, 2019 11.04 11.08 10.97 10.99 75,768 -0.03(-0.27%)
Dec 04, 2019 11.03 11.12 10.99 11.02 61,590 +0.00(+0.00%)
Dec 03, 2019 11.05 11.05 10.91 11.02 41,271 -0.07(-0.63%)
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.