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 (%)
Mar 29, 2002 7.173 7.173 6.652 6.652 31,595 +0.00(+0.00%)
Mar 28, 2002 7.173 7.173 6.652 6.652 31,595 -0.53(-7.38%)
Mar 27, 2002 7.038 7.182 7.011 7.182 23,585 +0.14(+2.04%)
Mar 26, 2002 6.921 7.164 6.840 7.038 69,866 +0.06(+0.90%)
Mar 25, 2002 7.281 7.281 6.795 6.975 54,291 -0.22(-3.00%)
Mar 22, 2002 7.254 7.308 7.191 7.191 38,493 -0.09(-1.23%)
Mar 21, 2002 6.670 7.281 6.670 7.281 49,952 +0.63(+9.46%)
Mar 20, 2002 7.191 7.227 6.634 6.652 63,525 -0.58(-7.96%)
Mar 19, 2002 7.272 7.281 7.191 7.227 13,127 -0.05(-0.74%)
Mar 18, 2002 7.038 7.281 7.038 7.281 23,251 +0.02(+0.25%)
Mar 15, 2002 7.011 7.281 6.876 7.263 110,695 +0.16(+2.28%)
Mar 14, 2002 7.137 7.164 7.038 7.101 9,011 -0.04(-0.50%)
Mar 13, 2002 7.056 7.272 7.056 7.137 76,986 +0.08(+1.15%)
Mar 12, 2002 7.101 7.191 6.921 7.056 48,617 +0.09(+1.29%)
Mar 11, 2002 7.011 7.011 6.894 6.966 12,460 -0.02(-0.26%)
Mar 08, 2002 6.966 7.128 6.921 6.984 18,022 +0.00(+0.00%)
Mar 07, 2002 6.831 7.191 6.750 6.984 60,521 +0.06(+0.91%)
Mar 06, 2002 6.768 6.921 6.768 6.921 30,038 +0.15(+2.26%)
Mar 05, 2002 6.912 7.002 6.768 6.768 28,258 -0.12(-1.70%)
Mar 04, 2002 6.750 6.957 6.670 6.885 11,236 -0.05(-0.78%)
Mar 01, 2002 6.741 6.939 6.714 6.939 17,132 +0.29(+4.32%)
Feb 28, 2002 6.714 6.768 6.634 6.652 16,465 -0.13(-1.99%)
Feb 27, 2002 6.705 6.786 6.607 6.786 3,337 +0.00(+0.00%)
Feb 26, 2002 6.616 6.786 6.616 6.786 9,901 -0.03(-0.40%)
Feb 25, 2002 6.903 6.903 6.553 6.813 17,689 -0.10(-1.43%)
Feb 22, 2002 6.741 6.912 6.544 6.912 35,378 +0.34(+5.20%)
Feb 21, 2002 6.966 6.966 6.562 6.571 23,696 -0.40(-5.68%)
Feb 20, 2002 6.598 6.966 6.517 6.966 36,935 +0.43(+6.60%)
Feb 19, 2002 6.598 6.607 6.499 6.535 35,600 -0.06(-0.95%)
Feb 18, 2002 6.732 6.732 6.499 6.598 26,811 +0.00(+0.00%)
Feb 15, 2002 6.732 6.732 6.499 6.598 26,811 +0.09(+1.38%)
Feb 14, 2002 6.562 6.777 6.508 6.508 21,471 -0.18(-2.69%)
Feb 13, 2002 6.688 6.697 6.571 6.688 9,011 -0.05(-0.80%)
Feb 12, 2002 6.732 6.741 6.562 6.741 7,008 +0.00(+0.00%)
Feb 11, 2002 6.526 6.768 6.517 6.741 12,015 -0.04(-0.66%)
Feb 08, 2002 6.445 6.786 6.445 6.786 146,630 +0.35(+5.45%)
Feb 07, 2002 6.562 6.562 6.427 6.436 26,255 -0.04(-0.69%)
Feb 06, 2002 6.517 6.598 6.427 6.481 13,572 -0.13(-1.90%)
Feb 05, 2002 6.427 6.607 6.427 6.607 24,475 +0.18(+2.80%)
Feb 04, 2002 6.472 6.517 6.427 6.427 40,718 -0.04(-0.69%)
Feb 01, 2002 6.688 6.688 6.472 6.472 31,039 -0.22(-3.23%)
Jan 31, 2002 6.571 6.688 6.481 6.688 18,245 -0.05(-0.80%)
Jan 30, 2002 6.445 6.741 6.400 6.741 45,168 +0.30(+4.60%)
Jan 29, 2002 6.463 6.472 6.445 6.445 20,025 -0.16(-2.45%)
Jan 28, 2002 6.679 6.679 6.445 6.607 20,692 -0.01(-0.14%)
Jan 25, 2002 6.607 6.670 6.607 6.616 17,689 +0.01(+0.14%)
Jan 24, 2002 6.526 6.652 6.526 6.607 10,680 +0.00(+0.00%)
Jan 23, 2002 6.562 6.607 6.436 6.607 29,148 +0.04(+0.68%)
Jan 22, 2002 6.355 6.607 6.346 6.562 49,729 +0.22(+3.40%)
Jan 21, 2002 6.481 6.652 6.346 6.346 44,167 +0.00(+0.00%)
Jan 18, 2002 6.481 6.652 6.346 6.346 44,167 -0.13(-2.08%)
Jan 17, 2002 6.472 6.490 6.346 6.481 53,512 +0.05(+0.84%)
Jan 16, 2002 6.517 6.634 6.427 6.427 57,183 -0.22(-3.25%)
Jan 15, 2002 6.732 6.732 6.517 6.643 33,153 -0.03(-0.40%)
Jan 14, 2002 6.876 6.948 6.517 6.670 315,845 -0.03(-0.40%)
Jan 11, 2002 6.705 6.903 6.697 6.697 20,247 -0.25(-3.62%)
Jan 10, 2002 6.831 6.948 6.670 6.948 13,350 +0.30(+4.46%)
Jan 09, 2002 6.732 6.948 6.517 6.652 33,709 -0.22(-3.14%)
Jan 08, 2002 6.346 6.867 6.337 6.867 40,273 +0.52(+8.22%)
Jan 07, 2002 6.454 6.472 6.346 6.346 21,916 -0.11(-1.67%)
Jan 04, 2002 6.436 6.741 6.436 6.454 19,135 -0.05(-0.83%)
Jan 03, 2002 6.526 6.553 6.472 6.508 13,239 +0.01(+0.14%)
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.