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 29, 2019 9.158 9.226 9.070 9.138 449,581 +0.05(+0.54%)
Mar 28, 2019 9.080 9.119 8.992 9.089 79,185 +0.01(+0.11%)
Mar 27, 2019 9.060 9.138 8.943 9.080 61,023 -0.02(-0.21%)
Mar 26, 2019 8.845 9.099 8.845 9.099 78,866 +0.32(+3.67%)
Mar 25, 2019 8.640 8.825 8.640 8.777 133,465 +0.14(+1.58%)
Mar 22, 2019 8.972 9.061 8.630 8.640 127,282 -0.41(-4.54%)
Mar 21, 2019 9.001 9.236 9.001 9.050 116,154 -0.03(-0.32%)
Mar 20, 2019 9.138 9.236 9.080 9.080 134,535 -0.06(-0.64%)
Mar 19, 2019 9.295 9.295 9.128 9.138 40,815 -0.15(-1.58%)
Mar 18, 2019 9.207 9.319 9.207 9.285 119,701 +0.07(+0.74%)
Mar 15, 2019 9.236 9.344 9.187 9.216 347,980 -0.14(-1.46%)
Mar 14, 2019 9.373 9.431 9.285 9.353 38,740 -0.02(-0.21%)
Mar 13, 2019 9.392 9.480 9.373 9.373 63,146 +0.00(+0.00%)
Mar 12, 2019 9.461 9.461 9.363 9.373 39,372 -0.09(-0.93%)
Mar 11, 2019 9.324 9.461 9.285 9.461 76,004 +0.14(+1.47%)
Mar 08, 2019 9.295 9.373 9.207 9.324 73,668 +0.03(+0.32%)
Mar 07, 2019 9.402 9.402 9.256 9.295 77,091 -0.11(-1.14%)
Mar 06, 2019 9.676 9.676 9.402 9.402 79,336 -0.25(-2.63%)
Mar 05, 2019 9.725 9.725 9.617 9.656 35,357 -0.07(-0.70%)
Mar 04, 2019 9.803 9.818 9.725 9.725 56,418 -0.10(-1.00%)
Mar 01, 2019 9.813 9.842 9.695 9.822 51,363 +0.03(+0.30%)
Feb 28, 2019 9.734 9.822 9.734 9.793 102,113 +0.05(+0.50%)
Feb 27, 2019 9.705 9.754 9.701 9.744 34,931 +0.01(+0.10%)
Feb 26, 2019 9.764 9.871 9.676 9.734 174,170 -0.06(-0.60%)
Feb 25, 2019 9.774 9.822 9.725 9.793 131,759 +0.04(+0.40%)
Feb 22, 2019 9.744 9.774 9.695 9.754 84,513 +0.01(+0.10%)
Feb 21, 2019 9.695 9.754 9.617 9.744 65,757 +0.05(+0.50%)
Feb 20, 2019 9.637 9.705 9.612 9.695 97,910 +0.06(+0.61%)
Feb 19, 2019 9.598 9.656 9.510 9.637 134,349 +0.04(+0.41%)
Feb 15, 2019 9.412 9.637 9.324 9.598 138,128 +0.27(+2.93%)
Feb 14, 2019 9.363 9.431 9.314 9.324 69,384 -0.07(-0.73%)
Feb 13, 2019 9.451 9.451 9.363 9.392 102,247 -0.01(-0.10%)
Feb 12, 2019 9.422 9.431 9.353 9.402 81,173 +0.02(+0.21%)
Feb 11, 2019 9.373 9.383 9.275 9.383 95,253 +0.01(+0.10%)
Feb 08, 2019 9.363 9.461 9.304 9.373 88,401 -0.01(-0.10%)
Feb 07, 2019 9.363 9.431 9.334 9.383 72,707 +0.02(+0.21%)
Feb 06, 2019 9.314 9.383 9.275 9.363 178,201 +0.00(+0.00%)
Feb 05, 2019 9.353 9.412 9.304 9.363 114,720 +0.04(+0.42%)
Feb 04, 2019 9.285 9.324 9.236 9.324 113,062 +0.03(+0.32%)
Feb 01, 2019 9.256 9.353 9.246 9.295 100,270 +0.10(+1.06%)
Jan 31, 2019 9.158 9.216 9.090 9.197 121,254 +0.03(+0.32%)
Jan 30, 2019 9.090 9.178 9.013 9.168 130,655 +0.12(+1.29%)
Jan 29, 2019 9.013 9.080 8.945 9.051 147,126 +0.04(+0.43%)
Jan 28, 2019 9.003 9.080 8.954 9.013 132,101 -0.05(-0.59%)
Jan 25, 2019 8.886 9.080 8.886 9.066 194,302 +0.20(+2.24%)
Jan 24, 2019 8.741 8.896 8.673 8.867 146,050 +0.14(+1.56%)
Jan 23, 2019 8.722 8.797 8.537 8.731 130,590 -0.14(-1.53%)
Jan 22, 2019 8.838 8.954 8.819 8.867 311,552 +0.02(+0.22%)
Jan 18, 2019 8.848 8.964 8.780 8.848 145,546 -0.05(-0.55%)
Jan 17, 2019 8.867 8.945 8.838 8.896 74,702 -0.02(-0.22%)
Jan 16, 2019 8.857 8.964 8.848 8.916 91,179 +0.06(+0.66%)
Jan 15, 2019 8.848 8.867 8.722 8.857 58,975 +0.11(+1.22%)
Jan 14, 2019 8.799 8.886 8.751 8.751 73,075 -0.10(-1.10%)
Jan 11, 2019 8.857 8.906 8.819 8.848 57,105 -0.06(-0.65%)
Jan 10, 2019 8.896 8.945 8.809 8.906 64,650 -0.04(-0.43%)
Jan 09, 2019 8.954 9.100 8.867 8.945 61,708 +0.00(+0.00%)
Jan 08, 2019 8.983 8.983 8.867 8.945 97,375 -0.01(-0.11%)
Jan 07, 2019 8.896 9.013 8.857 8.954 97,522 -0.01(-0.11%)
Jan 04, 2019 8.780 8.974 8.760 8.964 84,111 +0.27(+3.13%)
Jan 03, 2019 8.712 8.857 8.663 8.692 126,852 -0.07(-0.78%)
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.