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 31, 2003 7.883 7.928 7.865 7.874 65,305 -0.05(-0.68%)
Mar 28, 2003 7.910 8.000 7.910 7.928 17,466 -0.07(-0.90%)
Mar 27, 2003 7.955 8.000 7.910 8.000 37,825 +0.01(+0.11%)
Mar 26, 2003 8.018 8.063 7.991 7.991 16,242 -0.13(-1.55%)
Mar 25, 2003 8.027 8.126 8.000 8.117 27,701 +0.12(+1.46%)
Mar 24, 2003 8.090 8.144 8.000 8.000 15,241 -0.15(-1.87%)
Mar 21, 2003 8.072 8.153 7.910 8.153 81,102 +0.10(+1.23%)
Mar 20, 2003 8.009 8.081 7.910 8.054 183,677 -0.01(-0.11%)
Mar 19, 2003 7.901 8.063 7.901 8.063 16,131 +0.07(+0.90%)
Mar 18, 2003 7.955 8.009 7.883 7.991 35,489 -0.14(-1.77%)
Mar 17, 2003 7.964 8.135 7.928 8.135 53,178 +0.18(+2.26%)
Mar 14, 2003 7.892 8.000 7.892 7.955 28,591 +0.02(+0.23%)
Mar 13, 2003 7.928 7.937 7.892 7.937 116,592 +0.03(+0.34%)
Mar 12, 2003 7.937 7.937 7.892 7.910 20,136 -0.01(-0.11%)
Mar 11, 2003 7.892 7.928 7.883 7.919 50,063 +0.04(+0.46%)
Mar 10, 2003 7.865 7.892 7.865 7.883 254,545 +0.01(+0.11%)
Mar 07, 2003 7.847 7.910 7.847 7.874 54,513 +0.01(+0.11%)
Mar 06, 2003 7.847 7.901 7.847 7.865 35,044 -0.03(-0.34%)
Mar 05, 2003 7.883 7.901 7.856 7.892 13,239 +0.02(+0.23%)
Mar 04, 2003 7.838 7.892 7.838 7.874 10,791 +0.01(+0.11%)
Mar 03, 2003 7.910 7.910 7.829 7.865 25,921 +0.02(+0.23%)
Feb 28, 2003 7.829 7.901 7.829 7.847 27,590 -0.04(-0.46%)
Feb 27, 2003 7.856 7.910 7.847 7.883 13,572 +0.04(+0.57%)
Feb 26, 2003 7.829 7.901 7.829 7.838 12,682 -0.03(-0.34%)
Feb 25, 2003 7.775 7.937 7.775 7.865 26,589 +0.10(+1.27%)
Feb 24, 2003 7.820 7.856 7.766 7.766 14,796 -0.11(-1.37%)
Feb 21, 2003 7.838 7.874 7.802 7.874 24,809 +0.04(+0.57%)
Feb 20, 2003 7.820 7.847 7.802 7.829 17,132 +0.00(+0.00%)
Feb 19, 2003 7.847 7.874 7.820 7.829 22,806 -0.09(-1.14%)
Feb 18, 2003 7.865 7.919 7.847 7.919 18,579 +0.04(+0.46%)
Feb 14, 2003 7.910 7.919 7.847 7.883 7,453 -0.01(-0.11%)
Feb 13, 2003 7.829 7.910 7.820 7.892 23,585 +0.06(+0.80%)
Feb 12, 2003 7.829 7.901 7.829 7.829 32,151 +0.00(+0.00%)
Feb 11, 2003 7.874 7.892 7.811 7.829 23,919 -0.07(-0.91%)
Feb 10, 2003 7.829 7.901 7.793 7.901 19,024 +0.08(+1.03%)
Feb 07, 2003 7.838 7.838 7.811 7.820 31,261 -0.06(-0.80%)
Feb 06, 2003 7.955 7.955 7.829 7.883 57,183 -0.03(-0.34%)
Feb 05, 2003 7.874 7.937 7.829 7.910 17,577 +0.00(+0.00%)
Feb 04, 2003 7.910 8.072 7.865 7.910 37,825 -0.11(-1.35%)
Feb 03, 2003 7.964 8.108 7.964 8.018 951,428 -0.03(-0.34%)
Jan 31, 2003 7.874 8.072 7.874 8.045 23,585 +0.05(+0.67%)
Jan 30, 2003 7.946 7.991 7.865 7.991 57,406 +0.11(+1.37%)
Jan 29, 2003 7.865 7.937 7.820 7.883 11,570 -0.06(-0.79%)
Jan 28, 2003 7.784 7.955 7.775 7.946 40,162 +0.17(+2.20%)
Jan 27, 2003 7.775 7.820 7.775 7.775 99,236 +0.04(+0.58%)
Jan 24, 2003 7.856 7.856 7.730 7.730 30,594 -0.11(-1.38%)
Jan 23, 2003 7.766 7.874 7.748 7.838 21,582 +0.07(+0.93%)
Jan 22, 2003 7.793 7.820 7.739 7.766 35,044 -0.06(-0.80%)
Jan 21, 2003 7.892 7.910 7.802 7.829 37,046 -0.02(-0.23%)
Jan 17, 2003 7.838 7.910 7.757 7.847 23,474 +0.01(+0.11%)
Jan 16, 2003 7.856 7.910 7.820 7.838 25,254 +0.00(+0.00%)
Jan 15, 2003 7.820 7.901 7.739 7.838 217,053 +0.06(+0.81%)
Jan 14, 2003 7.766 7.775 7.739 7.775 310,727 +0.02(+0.23%)
Jan 13, 2003 7.865 7.910 7.748 7.757 33,598 -0.17(-2.15%)
Jan 10, 2003 7.739 7.928 7.739 7.928 24,030 +0.15(+1.97%)
Jan 09, 2003 7.820 7.892 7.757 7.775 86,554 -0.01(-0.12%)
Jan 08, 2003 7.865 7.865 7.757 7.784 23,696 -0.07(-0.92%)
Jan 07, 2003 7.748 7.865 7.739 7.856 105,800 +0.08(+1.04%)
Jan 06, 2003 7.811 7.856 7.730 7.775 36,824 +0.00(+0.00%)
Jan 03, 2003 7.775 7.883 7.748 7.775 35,266 -0.13(-1.70%)
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.