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, 2017 7.917 7.954 7.749 7.786 469,420 -0.14(-1.77%)
Mar 30, 2017 7.814 7.973 7.810 7.926 142,504 +0.11(+1.43%)
Mar 29, 2017 7.796 7.842 7.716 7.814 60,193 -0.03(-0.36%)
Mar 28, 2017 7.656 7.856 7.656 7.842 43,608 +0.18(+2.31%)
Mar 27, 2017 7.609 7.712 7.609 7.665 68,005 -0.01(-0.12%)
Mar 24, 2017 7.796 7.796 7.656 7.674 47,526 -0.06(-0.72%)
Mar 23, 2017 7.693 7.908 7.660 7.730 53,552 +0.05(+0.61%)
Mar 22, 2017 7.768 7.926 7.646 7.684 80,946 -0.15(-1.91%)
Mar 21, 2017 8.057 8.057 7.758 7.833 129,904 -0.16(-1.99%)
Mar 20, 2017 8.029 8.206 7.992 7.992 41,922 -0.08(-1.04%)
Mar 17, 2017 7.945 8.211 7.945 8.076 170,252 +0.01(+0.12%)
Mar 16, 2017 8.010 8.085 7.982 8.066 58,931 +0.11(+1.41%)
Mar 15, 2017 7.954 8.029 7.889 7.954 92,793 -0.03(-0.35%)
Mar 14, 2017 8.029 8.057 7.889 7.982 36,545 +0.00(+0.00%)
Mar 13, 2017 7.917 8.057 7.917 7.982 66,778 +0.05(+0.59%)
Mar 10, 2017 8.029 8.029 7.870 7.936 81,488 -0.02(-0.23%)
Mar 09, 2017 7.982 8.038 7.945 7.954 52,469 -0.02(-0.23%)
Mar 08, 2017 8.076 8.076 7.973 7.973 68,463 -0.02(-0.23%)
Mar 07, 2017 8.038 8.085 7.973 7.992 107,401 -0.04(-0.47%)
Mar 06, 2017 8.113 8.113 8.029 8.029 55,708 -0.10(-1.26%)
Mar 03, 2017 8.104 8.244 8.076 8.132 73,357 +0.01(+0.11%)
Mar 02, 2017 8.206 8.216 8.104 8.122 43,212 -0.11(-1.36%)
Mar 01, 2017 8.216 8.253 8.076 8.234 83,661 +0.20(+2.44%)
Feb 28, 2017 8.113 8.141 8.029 8.038 72,058 -0.10(-1.26%)
Feb 27, 2017 8.169 8.300 8.076 8.141 58,854 -0.03(-0.34%)
Feb 24, 2017 8.076 8.216 8.076 8.169 39,683 -0.02(-0.23%)
Feb 23, 2017 8.328 8.356 8.150 8.188 45,736 -0.07(-0.90%)
Feb 22, 2017 8.365 8.365 8.235 8.262 42,374 -0.11(-1.34%)
Feb 21, 2017 8.309 8.393 8.244 8.374 51,242 +0.07(+0.79%)
Feb 17, 2017 8.309 8.309 8.309 0 +0.07(+0.79%)
Feb 16, 2017 8.262 8.356 8.225 8.244 57,581 -0.01(-0.11%)
Feb 15, 2017 8.094 8.253 8.085 8.253 33,190 +0.14(+1.73%)
Feb 14, 2017 8.122 8.206 8.057 8.113 99,195 -0.02(-0.23%)
Feb 13, 2017 8.160 8.160 8.057 8.132 55,839 +0.05(+0.58%)
Feb 10, 2017 8.057 8.113 8.029 8.085 39,802 +0.05(+0.58%)
Feb 09, 2017 8.038 8.141 8.010 8.038 71,123 +0.01(+0.12%)
Feb 08, 2017 8.113 8.113 7.926 8.029 125,881 -0.07(-0.92%)
Feb 07, 2017 8.141 8.141 8.039 8.104 192,934 -0.02(-0.23%)
Feb 06, 2017 8.048 8.187 8.011 8.122 59,484 +0.00(+0.00%)
Feb 03, 2017 8.066 8.215 8.011 8.122 84,217 +0.17(+2.11%)
Feb 02, 2017 7.955 7.983 7.908 7.955 76,048 +0.00(+0.00%)
Feb 01, 2017 8.076 8.094 7.880 7.955 91,511 +0.04(+0.47%)
Jan 31, 2017 7.713 7.955 7.713 7.918 125,411 +0.17(+2.16%)
Jan 30, 2017 8.011 8.011 7.685 7.750 86,022 -0.30(-3.70%)
Jan 27, 2017 8.029 8.150 8.011 8.048 47,676 -0.04(-0.46%)
Jan 26, 2017 8.197 8.253 8.085 8.085 64,545 -0.20(-2.36%)
Jan 25, 2017 7.936 8.355 7.769 8.280 169,779 +0.59(+7.62%)
Jan 24, 2017 7.611 7.722 7.508 7.694 152,736 +0.13(+1.72%)
Jan 23, 2017 7.555 7.629 7.424 7.564 133,949 +0.03(+0.37%)
Jan 20, 2017 7.527 7.666 7.480 7.536 81,645 -0.01(-0.12%)
Jan 19, 2017 7.704 7.722 7.527 7.545 85,750 -0.16(-2.05%)
Jan 18, 2017 7.704 7.722 7.615 7.704 44,335 +0.07(+0.85%)
Jan 17, 2017 7.787 7.862 7.629 7.638 67,089 -0.18(-2.26%)
Jan 13, 2017 7.815 7.815 7.815 0 -0.07(-0.83%)
Jan 12, 2017 8.085 8.122 7.778 7.880 53,658 -0.25(-3.09%)
Jan 11, 2017 8.327 8.327 8.094 8.132 61,800 -0.12(-1.47%)
Jan 10, 2017 8.122 8.318 8.122 8.253 109,200 +0.18(+2.19%)
Jan 09, 2017 8.178 8.225 7.918 8.076 41,369 -0.15(-1.81%)
Jan 06, 2017 8.290 8.299 8.142 8.225 46,705 -0.01(-0.11%)
Jan 05, 2017 8.439 8.504 8.187 8.234 56,320 -0.25(-2.96%)
Jan 04, 2017 8.346 8.532 7.620 8.485 84,862 +0.20(+2.36%)
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.