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, 2015 4.938 4.956 4.857 4.938 150,834 -0.03(-0.55%)
Mar 30, 2015 4.884 4.975 4.875 4.966 88,345 +0.08(+1.67%)
Mar 27, 2015 4.884 4.884 4.785 4.884 75,739 +0.01(+0.19%)
Mar 26, 2015 4.857 4.893 4.803 4.875 72,266 +0.02(+0.37%)
Mar 25, 2015 4.956 4.956 4.785 4.857 76,761 -0.09(-1.83%)
Mar 24, 2015 4.812 4.975 4.812 4.947 34,295 +0.05(+1.11%)
Mar 23, 2015 4.902 4.966 4.785 4.893 54,524 -0.05(-0.92%)
Mar 20, 2015 4.857 4.947 4.767 4.938 229,048 +0.12(+2.44%)
Mar 19, 2015 4.776 4.839 4.776 4.821 53,860 +0.02(+0.38%)
Mar 18, 2015 4.884 4.920 4.776 4.803 79,571 -0.11(-2.21%)
Mar 17, 2015 4.821 4.929 4.776 4.911 88,587 +0.09(+1.88%)
Mar 16, 2015 4.830 4.840 4.748 4.821 61,281 +0.00(+0.00%)
Mar 13, 2015 4.821 4.866 4.776 4.821 77,364 +0.02(+0.38%)
Mar 12, 2015 4.694 4.848 4.685 4.803 848,197 +0.13(+2.71%)
Mar 11, 2015 4.685 4.739 4.644 4.676 86,906 -0.03(-0.58%)
Mar 10, 2015 4.739 4.748 4.694 4.703 162,486 -0.08(-1.70%)
Mar 09, 2015 4.703 4.825 4.703 4.785 119,057 +0.10(+2.12%)
Mar 06, 2015 4.748 4.839 4.681 4.685 102,668 -0.11(-2.26%)
Mar 05, 2015 4.767 4.839 4.703 4.794 81,841 +0.05(+0.95%)
Mar 04, 2015 4.685 4.776 4.676 4.748 142,457 +0.03(+0.57%)
Mar 03, 2015 4.685 4.767 4.685 4.721 121,107 +0.04(+0.77%)
Mar 02, 2015 4.730 4.785 4.667 4.685 113,740 -0.03(-0.58%)
Feb 27, 2015 4.703 4.748 4.694 4.712 113,011 +0.02(+0.39%)
Feb 26, 2015 4.685 4.776 4.676 4.694 76,258 +0.01(+0.19%)
Feb 25, 2015 4.748 4.794 4.676 4.685 400,021 -0.02(-0.38%)
Feb 24, 2015 4.721 4.785 4.685 4.703 91,453 -0.01(-0.19%)
Feb 23, 2015 4.748 4.830 4.699 4.712 91,520 -0.05(-0.95%)
Feb 20, 2015 4.767 4.794 4.721 4.758 190,187 +0.01(+0.19%)
Feb 19, 2015 4.748 4.803 4.748 4.748 201,428 +0.01(+0.19%)
Feb 18, 2015 4.785 4.830 4.730 4.739 192,322 -0.05(-0.95%)
Feb 17, 2015 4.794 4.839 4.767 4.785 121,650 +0.01(+0.19%)
Feb 13, 2015 4.794 4.776 4.776 4.776 210,952 -0.02(-0.38%)
Feb 12, 2015 4.884 4.884 4.759 4.794 60,072 -0.06(-1.30%)
Feb 11, 2015 4.794 4.884 4.748 4.857 70,779 +0.04(+0.75%)
Feb 10, 2015 4.794 4.857 4.748 4.821 60,068 +0.07(+1.52%)
Feb 09, 2015 4.866 4.911 4.721 4.748 133,061 -0.15(-3.14%)
Feb 06, 2015 4.975 5.047 4.884 4.902 162,576 -0.07(-1.45%)
Feb 05, 2015 5.011 5.038 4.966 4.975 99,421 -0.04(-0.72%)
Feb 04, 2015 4.920 5.038 4.920 5.011 118,914 +0.05(+0.91%)
Feb 03, 2015 4.993 5.065 4.956 4.966 206,044 -0.02(-0.36%)
Feb 02, 2015 4.893 4.984 4.785 4.984 92,170 +0.11(+2.22%)
Jan 30, 2015 4.938 5.038 4.857 4.875 331,688 -0.12(-2.35%)
Jan 29, 2015 4.731 4.993 4.731 4.993 155,751 +0.29(+6.14%)
Jan 28, 2015 4.659 4.740 4.505 4.704 133,910 -0.01(-0.19%)
Jan 27, 2015 4.650 4.740 4.604 4.713 75,573 -0.01(-0.19%)
Jan 26, 2015 4.641 4.740 4.577 4.722 108,961 +0.06(+1.36%)
Jan 23, 2015 4.884 4.884 4.631 4.659 39,810 -0.20(-4.09%)
Jan 22, 2015 4.713 4.866 4.586 4.857 116,495 +0.20(+4.26%)
Jan 21, 2015 4.559 4.704 4.523 4.659 65,084 +0.07(+1.57%)
Jan 20, 2015 4.604 4.622 4.532 4.586 60,646 -0.04(-0.78%)
Jan 16, 2015 4.496 4.622 4.469 4.622 59,522 +0.11(+2.40%)
Jan 15, 2015 4.641 4.652 4.514 4.514 95,823 -0.14(-2.91%)
Jan 14, 2015 4.740 4.785 4.650 4.650 45,664 -0.13(-2.65%)
Jan 13, 2015 4.839 4.902 4.686 4.776 88,536 -0.01(-0.19%)
Jan 12, 2015 4.830 4.884 4.758 4.785 102,550 -0.07(-1.49%)
Jan 09, 2015 4.812 4.911 4.731 4.857 100,653 +0.03(+0.56%)
Jan 08, 2015 4.875 4.920 4.758 4.830 53,198 +0.01(+0.19%)
Jan 07, 2015 4.668 4.821 4.650 4.821 110,276 +0.17(+3.69%)
Jan 06, 2015 4.857 4.893 4.650 4.650 80,323 -0.22(-4.45%)
Jan 05, 2015 4.929 4.947 4.839 4.866 118,590 -0.06(-1.28%)
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.