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, 2006 10.79 10.93 10.63 10.89 121,588 +0.21(+1.93%)
Mar 30, 2006 10.58 10.71 10.46 10.69 38,495 +0.04(+0.42%)
Mar 29, 2006 10.43 10.71 10.35 10.64 31,295 +0.21(+1.98%)
Mar 28, 2006 10.63 10.75 10.39 10.44 32,306 -0.27(-2.52%)
Mar 27, 2006 10.78 10.90 10.56 10.71 34,279 -0.08(-0.75%)
Mar 24, 2006 10.67 10.79 10.55 10.79 32,670 +0.18(+1.70%)
Mar 23, 2006 10.57 10.72 10.51 10.61 34,154 -0.03(-0.25%)
Mar 22, 2006 10.51 10.72 10.48 10.63 29,148 +0.13(+1.20%)
Mar 21, 2006 10.97 10.97 10.44 10.51 52,553 -0.51(-4.65%)
Mar 20, 2006 11.08 11.15 10.83 11.02 58,204 -0.13(-1.13%)
Mar 17, 2006 11.15 11.17 10.89 11.15 223,554 +0.07(+0.65%)
Mar 16, 2006 11.17 11.27 11.06 11.07 29,074 +0.02(+0.16%)
Mar 15, 2006 11.05 11.17 10.85 11.06 72,042 +0.17(+1.57%)
Mar 14, 2006 10.69 10.89 10.44 10.89 44,896 +0.24(+2.28%)
Mar 13, 2006 10.72 10.80 10.55 10.64 19,967 -0.06(-0.59%)
Mar 10, 2006 10.58 10.72 10.45 10.71 26,925 +0.13(+1.19%)
Mar 09, 2006 10.78 10.78 10.57 10.58 19,514 -0.15(-1.42%)
Mar 08, 2006 10.68 10.85 10.68 10.73 27,760 +0.04(+0.42%)
Mar 07, 2006 10.74 10.79 10.58 10.69 33,921 -0.07(-0.67%)
Mar 06, 2006 10.99 10.99 10.68 10.76 30,978 -0.15(-1.40%)
Mar 03, 2006 10.95 11.19 10.89 10.91 30,614 -0.09(-0.82%)
Mar 02, 2006 11.13 11.22 10.90 11.00 56,840 -0.20(-1.77%)
Mar 01, 2006 10.99 11.40 10.88 11.20 98,710 +0.20(+1.80%)
Feb 28, 2006 11.38 11.43 10.98 11.00 34,645 -0.38(-3.32%)
Feb 27, 2006 11.33 11.50 11.21 11.38 35,186 -0.02(-0.16%)
Feb 24, 2006 11.13 11.40 10.99 11.40 31,442 +0.21(+1.85%)
Feb 23, 2006 11.33 11.48 11.15 11.19 30,623 -0.23(-2.05%)
Feb 22, 2006 11.16 11.54 11.04 11.42 35,288 +0.33(+3.00%)
Feb 21, 2006 11.23 11.30 10.95 11.09 28,591 -0.20(-1.75%)
Feb 17, 2006 11.17 11.34 10.88 11.29 51,946 +0.21(+1.87%)
Feb 16, 2006 10.91 11.08 10.80 11.08 25,476 +0.13(+1.15%)
Feb 15, 2006 10.82 10.96 10.35 10.96 31,386 +0.15(+1.41%)
Feb 14, 2006 10.54 10.83 10.45 10.80 34,364 +0.26(+2.47%)
Feb 13, 2006 10.75 10.80 10.30 10.54 50,398 -0.21(-1.92%)
Feb 10, 2006 11.26 11.26 10.47 10.75 105,309 -0.52(-4.63%)
Feb 09, 2006 11.46 11.51 11.24 11.27 31,478 -0.29(-2.49%)
Feb 08, 2006 11.39 11.56 11.30 11.56 46,385 +0.22(+1.98%)
Feb 07, 2006 11.55 11.68 11.29 11.33 22,791 -0.27(-2.32%)
Feb 06, 2006 11.38 11.65 11.31 11.60 69,174 +0.22(+1.89%)
Feb 03, 2006 11.50 11.77 11.39 11.39 22,985 -0.13(-1.17%)
Feb 02, 2006 11.57 11.69 11.41 11.52 69,244 -0.24(-2.06%)
Feb 01, 2006 11.51 11.86 11.40 11.77 49,766 +0.22(+1.95%)
Jan 31, 2006 11.33 11.59 11.33 11.54 42,242 +0.01(+0.08%)
Jan 30, 2006 11.86 11.88 11.43 11.53 32,542 -0.42(-3.53%)
Jan 27, 2006 11.91 11.98 11.70 11.95 54,070 +0.04(+0.38%)
Jan 26, 2006 11.59 11.91 11.46 11.91 59,192 +0.32(+2.79%)
Jan 25, 2006 11.74 11.74 11.46 11.59 31,396 -0.13(-1.07%)
Jan 24, 2006 11.24 11.77 11.22 11.71 54,197 +0.44(+3.91%)
Jan 23, 2006 11.17 11.34 11.01 11.27 19,002 +0.18(+1.62%)
Jan 20, 2006 11.30 11.40 11.04 11.09 36,006 -0.12(-1.04%)
Jan 19, 2006 11.24 11.27 11.02 11.21 38,653 -0.03(-0.24%)
Jan 18, 2006 11.06 11.24 11.05 11.24 55,966 +0.06(+0.56%)
Jan 17, 2006 11.06 11.24 10.92 11.17 74,518 -0.01(-0.08%)
Jan 13, 2006 11.24 11.24 11.01 11.18 57,370 +0.00(+0.00%)
Jan 12, 2006 11.14 11.65 10.80 11.18 74,761 -0.04(-0.32%)
Jan 11, 2006 11.19 11.33 10.93 11.22 77,132 -0.24(-2.12%)
Jan 10, 2006 10.92 11.46 10.89 11.46 39,620 +0.43(+3.91%)
Jan 09, 2006 11.09 11.24 11.02 11.03 31,756 -0.06(-0.57%)
Jan 06, 2006 11.01 11.09 10.84 11.09 19,078 +0.17(+1.56%)
Jan 05, 2006 10.74 10.96 10.74 10.92 25,018 +0.00(+0.00%)
Jan 04, 2006 10.79 11.02 10.68 10.92 15,751 +0.18(+1.67%)
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.