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 (%)
Apr 30, 2013 3.820 3.820 3.631 3.721 0 -0.10(-2.59%)
Apr 29, 2013 3.820 3.829 3.757 3.820 41,995 +0.00(+0.00%)
Apr 26, 2013 3.829 3.847 3.748 3.820 39,013 +0.00(+0.00%)
Apr 25, 2013 3.847 3.856 3.802 3.820 42,092 -0.04(-0.93%)
Apr 24, 2013 3.856 3.865 3.811 3.856 0 +0.01(+0.23%)
Apr 23, 2013 3.739 3.856 3.739 3.847 41,484 +0.04(+1.18%)
Apr 22, 2013 3.820 3.865 3.775 3.802 24,869 -0.05(-1.40%)
Apr 19, 2013 3.739 3.856 3.739 3.856 16,951 +0.05(+1.42%)
Apr 18, 2013 3.775 3.847 3.757 3.802 45,308 +0.00(+0.00%)
Apr 17, 2013 3.775 3.874 3.739 3.802 50,074 -0.08(-2.08%)
Apr 16, 2013 3.793 3.883 3.775 3.883 29,721 +0.10(+2.61%)
Apr 15, 2013 3.838 3.838 3.748 3.784 51,229 -0.04(-1.17%)
Apr 12, 2013 3.802 3.847 3.784 3.829 24,716 -0.01(-0.23%)
Apr 11, 2013 3.865 3.865 3.784 3.838 49,587 +0.03(+0.71%)
Apr 10, 2013 3.775 3.847 3.766 3.811 34,132 +0.01(+0.24%)
Apr 09, 2013 3.775 3.802 3.721 3.802 65,566 +0.08(+2.17%)
Apr 08, 2013 3.640 3.766 3.595 3.721 79,747 +0.09(+2.48%)
Apr 05, 2013 3.636 3.640 3.595 3.631 25,727 +0.00(+0.00%)
Apr 04, 2013 3.658 3.658 3.595 3.631 132,944 +0.01(+0.25%)
Apr 03, 2013 3.649 3.649 3.577 3.622 42,057 +0.02(+0.50%)
Apr 02, 2013 3.595 3.748 3.434 3.604 155,840 +0.03(+0.75%)
Apr 01, 2013 3.470 3.595 3.380 3.577 108,428 +0.09(+2.58%)
Mar 28, 2013 3.317 3.524 3.146 3.488 98,750 +0.17(+5.15%)
Mar 27, 2013 3.245 3.317 3.173 3.317 23,873 +0.08(+2.50%)
Mar 26, 2013 3.254 3.308 3.085 3.236 37,987 +0.02(+0.56%)
Mar 25, 2013 3.254 3.317 3.124 3.218 26,802 -0.02(-0.56%)
Mar 22, 2013 3.281 3.281 3.146 3.236 56,142 -0.04(-1.10%)
Mar 21, 2013 3.236 3.272 3.101 3.272 12,197 +0.00(+0.00%)
Mar 20, 2013 3.119 3.299 3.110 3.272 35,577 +0.16(+5.20%)
Mar 19, 2013 3.011 3.128 3.011 3.110 32,033 +0.03(+0.87%)
Mar 18, 2013 3.020 3.236 3.020 3.083 17,976 -0.05(-1.72%)
Mar 15, 2013 3.191 3.263 2.975 3.137 127,836 -0.11(-3.32%)
Mar 14, 2013 3.326 3.326 3.236 3.245 17,709 -0.06(-1.90%)
Mar 13, 2013 3.218 3.317 3.191 3.308 36,546 +0.11(+3.37%)
Mar 12, 2013 3.290 3.290 3.110 3.200 72,454 -0.08(-2.47%)
Mar 11, 2013 3.227 3.299 3.146 3.281 81,458 +0.06(+1.96%)
Mar 08, 2013 3.128 3.218 3.110 3.218 57,478 +0.05(+1.70%)
Mar 07, 2013 3.083 3.164 3.083 3.164 57,781 +0.08(+2.62%)
Mar 06, 2013 3.101 3.128 3.056 3.083 34,450 +0.00(+0.00%)
Mar 05, 2013 3.044 3.083 3.011 3.083 12,741 +0.05(+1.78%)
Mar 04, 2013 3.029 3.038 2.993 3.029 34,696 +0.02(+0.60%)
Mar 01, 2013 2.966 3.038 2.966 3.011 45,796 -0.01(-0.30%)
Feb 28, 2013 2.957 3.020 2.957 3.020 11,045 +0.09(+3.07%)
Feb 27, 2013 3.020 3.074 2.876 2.930 14,025 -0.09(-2.98%)
Feb 26, 2013 3.011 3.038 3.011 3.020 14,833 -0.04(-1.47%)
Feb 25, 2013 3.047 3.074 3.011 3.065 1,335 +0.06(+2.10%)
Feb 22, 2013 3.038 3.083 2.876 3.002 39,181 -0.02(-0.60%)
Feb 21, 2013 3.065 3.086 2.903 3.020 28,027 -0.06(-2.04%)
Feb 20, 2013 3.083 3.119 3.065 3.083 25,865 -0.04(-1.15%)
Feb 19, 2013 3.029 3.119 3.029 3.119 33,297 +0.06(+2.06%)
Feb 15, 2013 3.056 3.101 3.056 3.056 13,825 -0.02(-0.58%)
Feb 14, 2013 3.011 3.173 3.011 3.074 76,563 +0.07(+2.40%)
Feb 13, 2013 2.960 3.056 2.957 3.002 11,800 +0.04(+1.52%)
Feb 12, 2013 2.948 2.993 2.876 2.957 26,647 +0.00(+0.00%)
Feb 11, 2013 2.903 2.966 2.876 2.957 39,406 +0.08(+2.81%)
Feb 08, 2013 2.857 2.903 2.857 2.876 20,945 -0.01(-0.31%)
Feb 07, 2013 2.885 2.885 2.786 2.885 39,649 +0.01(+0.31%)
Feb 06, 2013 2.760 2.876 2.760 2.876 40,228 +0.09(+3.23%)
Feb 04, 2013 2.795 2.858 2.786 2.786 7,750 -0.07(-2.52%)
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.