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, 2016 5.447 5.466 5.383 5.392 46,181 -0.08(-1.51%)
Mar 30, 2016 5.484 5.502 5.374 5.475 44,158 +0.02(+0.34%)
Mar 29, 2016 5.245 5.475 5.218 5.456 76,615 +0.19(+3.66%)
Mar 28, 2016 5.254 5.309 5.227 5.263 73,788 +0.04(+0.70%)
Mar 24, 2016 5.218 5.227 5.227 5.227 74,572 -0.01(-0.18%)
Mar 23, 2016 5.300 5.346 5.227 5.236 65,846 -0.10(-1.89%)
Mar 22, 2016 5.355 5.429 5.309 5.337 36,565 -0.02(-0.34%)
Mar 21, 2016 5.190 5.374 5.190 5.355 49,093 +0.14(+2.64%)
Mar 18, 2016 5.511 5.511 5.199 5.218 288,977 -0.24(-4.38%)
Mar 17, 2016 5.420 5.484 5.319 5.456 93,267 +0.01(+0.17%)
Mar 16, 2016 5.401 5.475 5.383 5.447 51,063 +0.06(+1.02%)
Mar 15, 2016 5.456 5.475 5.392 5.392 46,408 -0.06(-1.01%)
Mar 14, 2016 5.438 5.484 5.328 5.447 57,249 -0.02(-0.34%)
Mar 11, 2016 5.410 5.466 5.328 5.466 58,405 +0.08(+1.54%)
Mar 10, 2016 5.466 5.511 5.355 5.383 40,569 -0.08(-1.51%)
Mar 09, 2016 5.484 5.502 5.447 5.466 43,628 +0.01(+0.17%)
Mar 08, 2016 5.475 5.612 5.447 5.456 95,733 -0.06(-1.16%)
Mar 07, 2016 5.511 5.603 5.484 5.521 67,632 -0.01(-0.17%)
Mar 04, 2016 5.576 5.585 5.484 5.530 47,057 -0.03(-0.50%)
Mar 03, 2016 5.539 5.640 5.502 5.557 73,555 +0.04(+0.67%)
Mar 02, 2016 5.493 5.548 5.475 5.521 103,121 +0.01(+0.17%)
Mar 01, 2016 5.438 5.521 5.401 5.511 78,009 +0.09(+1.69%)
Feb 29, 2016 5.447 5.493 5.392 5.420 104,751 -0.06(-1.01%)
Feb 26, 2016 5.511 5.548 5.456 5.475 44,853 +0.00(+0.00%)
Feb 25, 2016 5.466 5.557 5.438 5.475 67,848 +0.02(+0.34%)
Feb 24, 2016 5.346 5.484 5.346 5.456 55,624 +0.06(+1.02%)
Feb 23, 2016 5.374 5.466 5.374 5.401 74,438 +0.03(+0.51%)
Feb 22, 2016 5.429 5.456 5.355 5.374 96,989 +0.01(+0.17%)
Feb 19, 2016 5.364 5.502 5.339 5.364 70,675 +0.01(+0.17%)
Feb 18, 2016 5.475 5.493 5.162 5.355 55,648 -0.14(-2.51%)
Feb 17, 2016 5.502 5.594 5.420 5.493 474,628 +0.01(+0.17%)
Feb 16, 2016 5.420 5.548 5.025 5.484 83,469 +0.06(+1.19%)
Feb 12, 2016 5.273 5.420 5.420 5.420 65,536 +0.21(+4.06%)
Feb 11, 2016 5.236 5.291 5.181 5.208 151,328 -0.13(-2.41%)
Feb 10, 2016 5.355 5.484 5.328 5.337 58,448 +0.00(+0.00%)
Feb 09, 2016 5.355 5.493 5.218 5.337 61,610 -0.09(-1.69%)
Feb 08, 2016 5.098 5.484 5.098 5.429 150,961 +0.18(+3.50%)
Feb 05, 2016 5.273 5.337 5.034 5.245 242,798 -0.05(-0.87%)
Feb 04, 2016 5.254 5.328 5.218 5.291 140,823 +0.02(+0.44%)
Feb 03, 2016 5.405 5.405 5.071 5.268 193,250 -0.09(-1.71%)
Feb 02, 2016 5.369 5.497 5.314 5.359 139,993 -0.06(-1.18%)
Feb 01, 2016 5.497 5.497 5.323 5.423 122,890 -0.18(-3.26%)
Jan 29, 2016 5.350 5.625 5.314 5.606 238,666 +0.27(+4.97%)
Jan 28, 2016 5.131 5.350 5.113 5.341 69,228 +0.30(+5.99%)
Jan 27, 2016 4.939 5.085 4.856 5.039 128,987 +0.12(+2.42%)
Jan 26, 2016 4.911 4.939 4.829 4.920 71,116 +0.06(+1.32%)
Jan 25, 2016 4.902 4.939 4.838 4.856 81,021 -0.05(-1.12%)
Jan 22, 2016 4.939 4.984 4.884 4.911 122,333 +0.01(+0.19%)
Jan 21, 2016 5.030 5.030 4.875 4.902 233,633 -0.12(-2.37%)
Jan 20, 2016 5.058 5.103 4.984 5.021 174,626 -0.07(-1.44%)
Jan 19, 2016 5.149 5.158 5.003 5.094 112,301 +0.00(+0.00%)
Jan 15, 2016 5.030 5.094 5.094 5.094 115,243 -0.08(-1.59%)
Jan 14, 2016 5.122 5.204 5.122 5.177 126,235 +0.09(+1.80%)
Jan 13, 2016 5.204 5.222 5.067 5.085 125,603 -0.12(-2.28%)
Jan 12, 2016 5.259 5.286 5.177 5.204 109,762 +0.00(+0.00%)
Jan 11, 2016 5.195 5.277 5.167 5.204 50,392 +0.04(+0.71%)
Jan 08, 2016 5.167 5.241 5.140 5.167 111,877 -0.01(-0.18%)
Jan 07, 2016 5.149 5.204 5.149 5.177 85,305 -0.05(-1.05%)
Jan 06, 2016 5.113 5.277 5.113 5.231 90,819 +0.04(+0.70%)
Jan 05, 2016 5.158 5.277 5.158 5.195 84,008 +0.05(+1.07%)
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.