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 (%)
May 31, 2000 5.339 5.339 5.222 5.285 40,829 -0.05(-1.01%)
May 30, 2000 5.222 5.339 5.222 5.339 65,861 +0.12(+2.24%)
May 26, 2000 5.285 5.339 5.222 5.222 62,634 -0.06(-1.19%)
May 25, 2000 5.339 5.393 5.285 5.285 18,912 -0.11(-2.00%)
May 24, 2000 5.393 5.510 5.115 5.393 37,158 -0.05(-0.99%)
May 23, 2000 5.393 5.447 5.339 5.447 28,146 -0.06(-1.14%)
May 22, 2000 5.267 5.510 5.267 5.510 68,642 +0.22(+4.25%)
May 19, 2000 5.312 5.366 5.285 5.285 36,824 +0.00(+0.00%)
May 18, 2000 5.285 5.339 5.285 5.285 85,664 -0.05(-1.01%)
May 17, 2000 5.285 5.393 5.285 5.339 39,828 +0.00(+0.00%)
May 16, 2000 5.366 5.564 5.222 5.339 69,198 +0.00(+0.00%)
May 15, 2000 5.321 5.366 5.195 5.339 45,057 +0.09(+1.71%)
May 12, 2000 5.339 5.564 5.195 5.249 40,162 -0.12(-2.18%)
May 11, 2000 5.393 5.564 5.222 5.366 22,027 +0.08(+1.53%)
May 10, 2000 5.285 5.393 5.168 5.285 23,140 -0.03(-0.51%)
May 09, 2000 5.843 5.843 5.312 5.312 41,719 -0.13(-2.48%)
May 08, 2000 5.843 5.843 5.447 5.447 51,064 -0.12(-2.10%)
May 05, 2000 5.789 5.843 5.510 5.564 26,033 -0.22(-3.88%)
May 04, 2000 5.285 5.789 5.249 5.789 83,439 +0.50(+9.52%)
May 03, 2000 5.115 5.285 5.061 5.285 25,254 +0.22(+4.44%)
May 02, 2000 5.222 5.222 4.998 5.061 39,160 -0.11(-2.09%)
May 01, 2000 5.168 5.222 4.998 5.168 44,167 +0.11(+2.13%)
Apr 28, 2000 4.998 5.061 4.944 5.061 42,720 -0.08(-1.57%)
Apr 27, 2000 5.061 5.141 4.944 5.141 98,346 +0.14(+2.88%)
Apr 26, 2000 4.998 5.115 4.944 4.998 49,840 -0.17(-3.30%)
Apr 25, 2000 4.971 5.168 4.944 5.168 68,642 +0.20(+3.98%)
Apr 24, 2000 4.971 5.168 4.944 4.971 147,075 +0.03(+0.55%)
Apr 20, 2000 5.141 5.168 4.944 4.944 162,873 -0.12(-2.31%)
Apr 19, 2000 5.393 5.411 5.061 5.061 151,636 -0.36(-6.63%)
Apr 18, 2000 5.510 5.573 5.339 5.420 152,971 -0.14(-2.58%)
Apr 17, 2000 5.843 5.959 5.510 5.564 297,043 -0.28(-4.77%)
Apr 14, 2000 5.986 6.013 5.843 5.843 62,634 -0.22(-3.70%)
Apr 13, 2000 5.897 6.067 5.897 6.067 33,375 +0.17(+2.90%)
Apr 12, 2000 5.789 5.959 5.789 5.897 75,429 +0.03(+0.46%)
Apr 11, 2000 5.789 5.897 5.789 5.870 33,709 +0.08(+1.40%)
Apr 10, 2000 6.067 6.148 5.789 5.789 113,032 -0.31(-5.01%)
Apr 07, 2000 6.094 6.238 6.094 6.094 38,715 -0.17(-2.73%)
Apr 06, 2000 5.897 6.265 5.897 6.265 59,853 +0.05(+0.87%)
Apr 05, 2000 6.067 6.292 5.897 6.211 111,252 +0.03(+0.44%)
Apr 04, 2000 6.121 6.184 5.843 6.184 111,474 +0.06(+1.03%)
Apr 03, 2000 6.184 6.238 6.067 6.121 19,691 -0.14(-2.30%)
Mar 31, 2000 6.067 6.292 6.067 6.265 38,938 +0.14(+2.35%)
Mar 30, 2000 6.067 6.274 6.067 6.121 44,723 +0.05(+0.89%)
Mar 29, 2000 6.292 6.409 6.067 6.067 82,215 -0.12(-1.89%)
Mar 28, 2000 6.220 6.436 6.184 6.184 76,319 +0.00(+0.00%)
Mar 27, 2000 6.211 6.211 6.184 6.184 28,035 -0.03(-0.43%)
Mar 24, 2000 6.292 6.292 6.211 6.211 59,631 -0.05(-0.86%)
Mar 23, 2000 6.274 6.292 6.238 6.265 44,834 -0.03(-0.43%)
Mar 22, 2000 6.292 6.346 6.238 6.292 48,283 -0.05(-0.85%)
Mar 21, 2000 6.238 6.346 6.238 6.346 105,022 +0.11(+1.73%)
Mar 20, 2000 6.292 6.292 6.121 6.238 52,511 -0.17(-2.66%)
Mar 17, 2000 5.968 6.409 5.968 6.409 53,734 -0.03(-0.42%)
Mar 16, 2000 6.373 6.436 6.121 6.436 46,948 +0.06(+0.99%)
Mar 15, 2000 6.292 6.409 6.013 6.373 212,936 +0.31(+5.04%)
Mar 14, 2000 6.013 6.121 6.013 6.067 161,649 +0.03(+0.45%)
Mar 13, 2000 6.067 6.121 6.013 6.040 57,739 -0.14(-2.33%)
Mar 10, 2000 6.364 6.436 6.067 6.184 139,065 -0.25(-3.91%)
Mar 09, 2000 6.292 6.436 6.292 6.436 83,439 -0.08(-1.24%)
Mar 08, 2000 6.346 6.517 6.292 6.517 96,455 +0.14(+2.26%)
Mar 07, 2000 6.373 6.463 6.346 6.373 92,784 -0.09(-1.39%)
Mar 06, 2000 6.310 6.634 6.292 6.463 66,973 +0.05(+0.84%)
Mar 03, 2000 6.292 6.517 6.292 6.409 77,542 -0.16(-2.46%)
Mar 02, 2000 6.373 6.634 6.238 6.571 116,814 +0.11(+1.67%)
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.