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 30, 2007 9.834 9.932 9.771 9.932 85,348 +0.13(+1.28%)
Mar 29, 2007 9.717 10.07 9.600 9.807 47,083 +0.13(+1.39%)
Mar 28, 2007 9.914 9.914 9.627 9.672 244,039 -0.26(-2.62%)
Mar 27, 2007 10.18 10.18 9.914 9.932 45,800 -0.27(-2.64%)
Mar 26, 2007 10.01 10.20 9.887 10.20 90,456 +0.13(+1.34%)
Mar 23, 2007 10.19 10.33 10.05 10.07 60,952 -0.16(-1.58%)
Mar 22, 2007 10.25 10.30 10.04 10.23 107,486 +0.04(+0.35%)
Mar 21, 2007 9.941 10.22 9.726 10.19 90,268 +0.28(+2.81%)
Mar 20, 2007 9.807 9.932 9.726 9.914 31,912 +0.04(+0.46%)
Mar 19, 2007 9.825 9.932 9.699 9.869 69,049 +0.11(+1.11%)
Mar 16, 2007 9.842 9.842 9.546 9.762 203,213 -0.09(-0.91%)
Mar 15, 2007 9.717 9.905 9.654 9.851 48,372 +0.17(+1.76%)
Mar 14, 2007 9.483 9.681 9.375 9.681 59,829 +0.25(+2.67%)
Mar 13, 2007 9.834 9.798 9.366 9.429 111,720 -0.40(-4.11%)
Mar 12, 2007 9.699 9.896 9.562 9.834 32,504 +0.18(+1.86%)
Mar 09, 2007 9.609 9.851 9.510 9.654 61,950 +0.10(+1.03%)
Mar 08, 2007 9.726 9.860 9.456 9.555 70,335 -0.13(-1.39%)
Mar 07, 2007 9.834 9.834 9.465 9.690 46,201 -0.25(-2.53%)
Mar 06, 2007 9.447 9.986 9.339 9.941 67,836 +0.60(+6.45%)
Mar 05, 2007 9.708 9.807 9.339 9.339 72,270 -0.49(-5.03%)
Mar 02, 2007 9.878 9.923 9.708 9.834 86,577 -0.08(-0.82%)
Mar 01, 2007 9.663 9.923 9.627 9.914 78,295 +0.22(+2.22%)
Feb 28, 2007 9.483 9.977 9.474 9.699 78,301 +0.36(+3.85%)
Feb 27, 2007 10.04 10.08 9.330 9.339 98,299 -0.70(-6.98%)
Feb 26, 2007 10.38 10.38 9.950 10.04 67,911 -0.35(-3.37%)
Feb 23, 2007 10.56 10.56 10.34 10.39 47,994 -0.21(-1.95%)
Feb 22, 2007 10.47 10.60 10.38 10.60 43,203 +0.10(+0.94%)
Feb 21, 2007 10.52 10.57 10.44 10.50 11,955 -0.11(-1.02%)
Feb 20, 2007 10.44 10.61 10.38 10.61 24,436 +0.12(+1.11%)
Feb 16, 2007 10.54 10.59 10.38 10.49 41,005 -0.06(-0.60%)
Feb 15, 2007 10.71 10.71 10.53 10.55 45,106 -0.06(-0.59%)
Feb 14, 2007 10.76 10.79 10.58 10.62 33,783 -0.17(-1.58%)
Feb 13, 2007 10.66 10.79 10.59 10.79 25,474 +0.17(+1.61%)
Feb 12, 2007 10.56 10.62 10.47 10.62 32,532 +0.07(+0.68%)
Feb 09, 2007 10.75 10.78 10.50 10.54 46,917 -0.25(-2.33%)
Feb 08, 2007 10.80 10.82 10.72 10.80 37,756 -0.04(-0.33%)
Feb 07, 2007 10.80 10.84 10.71 10.83 46,977 +0.04(+0.42%)
Feb 06, 2007 10.79 10.81 10.71 10.79 33,583 +0.05(+0.50%)
Feb 05, 2007 10.94 10.94 10.59 10.73 75,542 -0.24(-2.21%)
Feb 02, 2007 11.15 11.15 10.94 10.98 27,660 -0.12(-1.05%)
Feb 01, 2007 11.10 11.18 11.00 11.09 26,475 -0.02(-0.16%)
Jan 31, 2007 10.91 11.24 10.82 11.11 80,703 +0.12(+1.06%)
Jan 30, 2007 10.79 11.00 10.70 10.99 42,970 +0.21(+1.92%)
Jan 29, 2007 10.53 10.79 10.53 10.79 35,620 +0.18(+1.70%)
Jan 26, 2007 10.64 10.65 10.40 10.61 23,786 +0.03(+0.25%)
Jan 25, 2007 10.75 10.88 10.34 10.58 47,973 -0.25(-2.32%)
Jan 24, 2007 10.68 11.05 10.65 10.83 32,338 +0.09(+0.84%)
Jan 23, 2007 10.58 10.80 10.58 10.74 18,563 +0.03(+0.25%)
Jan 22, 2007 10.66 10.82 10.65 10.71 31,257 -0.04(-0.42%)
Jan 19, 2007 10.60 10.78 10.57 10.76 18,430 +0.13(+1.18%)
Jan 18, 2007 10.90 10.97 10.62 10.63 45,289 -0.31(-2.79%)
Jan 17, 2007 10.84 11.00 10.79 10.94 35,270 +0.08(+0.75%)
Jan 16, 2007 11.01 11.01 10.71 10.86 37,603 -0.09(-0.82%)
Jan 12, 2007 10.73 10.95 10.73 10.95 25,988 +0.19(+1.75%)
Jan 11, 2007 10.86 11.00 10.67 10.76 32,058 -0.06(-0.58%)
Jan 10, 2007 10.91 11.03 10.79 10.82 26,404 -0.18(-1.63%)
Jan 09, 2007 10.82 11.00 10.79 11.00 53,679 +0.16(+1.49%)
Jan 08, 2007 10.85 10.95 10.65 10.84 38,267 +0.02(+0.17%)
Jan 05, 2007 11.11 11.11 10.77 10.82 40,044 -0.36(-3.22%)
Jan 04, 2007 11.23 11.25 10.94 11.18 34,256 -0.04(-0.40%)
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.