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, 2004 11.42 11.90 11.25 11.90 57,628 +0.56(+4.91%)
Mar 30, 2004 11.51 11.51 11.23 11.34 38,159 -0.17(-1.48%)
Mar 29, 2004 11.20 11.54 11.20 11.51 44,167 +0.19(+1.67%)
Mar 26, 2004 11.47 11.60 11.24 11.33 29,926 -0.05(-0.47%)
Mar 25, 2004 10.89 11.51 10.83 11.38 50,286 +0.49(+4.45%)
Mar 24, 2004 11.49 11.57 10.65 10.89 155,419 -0.57(-4.94%)
Mar 23, 2004 11.60 11.61 11.27 11.46 31,706 +0.04(+0.39%)
Mar 22, 2004 11.52 11.59 11.32 11.42 75,317 +0.02(+0.16%)
Mar 19, 2004 11.42 11.60 11.24 11.40 43,165 -0.12(-1.02%)
Mar 18, 2004 11.35 11.60 11.35 11.51 124,157 +0.07(+0.63%)
Mar 17, 2004 11.43 11.54 11.42 11.44 48,617 +0.01(+0.08%)
Mar 16, 2004 11.42 11.45 11.06 11.43 38,715 +0.22(+2.00%)
Mar 15, 2004 11.69 11.69 11.19 11.21 29,370 -0.42(-3.63%)
Mar 12, 2004 11.09 11.64 11.09 11.63 41,608 +0.40(+3.52%)
Mar 11, 2004 11.24 11.51 11.16 11.24 52,956 +0.04(+0.40%)
Mar 10, 2004 11.45 11.45 11.19 11.19 41,719 -0.16(-1.43%)
Mar 09, 2004 11.20 11.42 11.19 11.35 34,043 +0.13(+1.20%)
Mar 08, 2004 11.42 11.59 11.22 11.22 59,853 -0.34(-2.95%)
Mar 05, 2004 11.19 11.61 11.19 11.56 48,839 +0.31(+2.80%)
Mar 04, 2004 10.98 11.24 10.98 11.24 63,191 +0.16(+1.46%)
Mar 03, 2004 10.81 11.29 10.81 11.08 57,517 +0.15(+1.40%)
Mar 02, 2004 11.01 11.02 10.80 10.93 28,035 -0.09(-0.82%)
Mar 01, 2004 11.09 11.19 10.94 11.02 126,271 +0.00(+0.00%)
Feb 27, 2004 10.93 11.09 10.85 11.02 30,038 +0.01(+0.08%)
Feb 26, 2004 10.94 11.01 10.89 11.01 54,291 +0.00(+0.00%)
Feb 25, 2004 10.88 11.01 10.85 11.01 46,392 +0.05(+0.50%)
Feb 24, 2004 11.06 11.06 10.79 10.96 22,584 +0.12(+1.07%)
Feb 23, 2004 11.00 11.12 10.80 10.84 46,058 -0.20(-1.79%)
Feb 20, 2004 10.70 11.15 10.70 11.04 51,621 +0.34(+3.19%)
Feb 19, 2004 10.92 10.95 10.70 10.70 38,270 -0.13(-1.16%)
Feb 18, 2004 10.97 11.01 10.82 10.82 48,950 -0.22(-1.95%)
Feb 17, 2004 10.96 11.05 10.77 11.04 41,385 +0.27(+2.50%)
Feb 13, 2004 10.98 11.08 10.77 10.77 48,617 -0.35(-3.15%)
Feb 12, 2004 11.03 11.14 10.98 11.12 30,816 -0.03(-0.24%)
Feb 11, 2004 11.00 11.17 10.98 11.15 33,709 -0.03(-0.24%)
Feb 10, 2004 10.61 11.21 10.61 11.17 50,953 +0.20(+1.80%)
Feb 09, 2004 11.01 11.01 10.79 10.98 29,815 -0.13(-1.13%)
Feb 06, 2004 11.00 11.10 10.92 11.10 33,820 +0.10(+0.90%)
Feb 05, 2004 11.19 11.19 10.89 11.00 31,373 +0.22(+2.00%)
Feb 04, 2004 11.15 11.15 10.79 10.79 57,851 -0.23(-2.12%)
Feb 03, 2004 10.90 11.09 10.89 11.02 27,701 +0.00(+0.00%)
Feb 02, 2004 10.76 11.10 10.76 11.02 51,176 +0.09(+0.82%)
Jan 30, 2004 10.97 11.10 10.84 10.93 78,766 -0.12(-1.06%)
Jan 29, 2004 10.88 11.10 10.88 11.05 98,903 +0.17(+1.57%)
Jan 28, 2004 11.06 11.10 10.80 10.88 118,817 -0.18(-1.63%)
Jan 27, 2004 11.19 11.19 11.03 11.06 115,368 +0.00(+0.00%)
Jan 26, 2004 10.18 11.24 10.18 11.06 130,387 +0.81(+7.89%)
Jan 23, 2004 10.14 10.27 10.02 10.25 64,971 +0.18(+1.79%)
Jan 22, 2004 10.29 10.29 10.07 10.07 36,268 -0.22(-2.17%)
Jan 21, 2004 10.25 10.34 10.13 10.29 81,992 -0.23(-2.15%)
Jan 20, 2004 10.29 10.52 10.21 10.52 43,499 +0.22(+2.18%)
Jan 16, 2004 10.33 10.56 10.21 10.29 29,481 -0.06(-0.61%)
Jan 15, 2004 10.35 10.53 10.22 10.35 24,337 -0.13(-1.29%)
Jan 14, 2004 10.34 10.49 10.25 10.49 42,329 +0.15(+1.48%)
Jan 13, 2004 10.34 10.42 10.22 10.34 27,294 +0.02(+0.17%)
Jan 12, 2004 10.38 10.43 10.16 10.32 22,806 +0.12(+1.15%)
Jan 09, 2004 10.29 10.38 10.20 10.20 19,580 -0.18(-1.73%)
Jan 08, 2004 10.38 10.43 10.02 10.38 33,375 +0.06(+0.61%)
Jan 07, 2004 10.11 10.43 10.11 10.32 29,370 +0.10(+0.97%)
Jan 06, 2004 10.42 10.43 10.20 10.22 28,591 -0.16(-1.56%)
Jan 05, 2004 10.29 10.47 10.18 10.38 42,498 +0.16(+1.58%)
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.