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, 2002 7.631 7.730 7.505 7.505 34,599 -0.13(-1.76%)
May 30, 2002 7.479 7.640 7.479 7.640 43,722 +0.15(+2.04%)
May 29, 2002 7.586 7.586 7.461 7.487 56,738 -0.06(-0.83%)
May 28, 2002 7.461 7.595 7.461 7.550 38,827 +0.11(+1.44%)
May 27, 2002 7.505 7.630 7.443 7.443 23,140 +0.00(+0.01%)
May 24, 2002 7.505 7.622 7.443 7.443 23,140 -0.11(-1.43%)
May 23, 2002 7.487 7.640 7.479 7.550 38,938 +0.04(+0.60%)
May 22, 2002 7.487 7.604 7.056 7.505 195,025 +0.02(+0.24%)
May 21, 2002 7.479 7.550 7.479 7.487 65,638 -0.03(-0.36%)
May 20, 2002 7.514 7.586 7.452 7.514 7,120 -0.13(-1.65%)
May 17, 2002 7.416 7.640 7.416 7.640 29,259 +0.22(+3.03%)
May 16, 2002 7.541 7.595 7.362 7.416 40,384 -0.15(-2.02%)
May 15, 2002 7.568 7.613 7.487 7.568 25,810 +0.07(+0.96%)
May 14, 2002 7.541 7.586 7.371 7.496 44,500 -0.09(-1.18%)
May 13, 2002 7.452 7.586 7.380 7.586 32,596 +0.17(+2.30%)
May 10, 2002 7.416 7.532 7.389 7.416 25,476 -0.06(-0.84%)
May 09, 2002 7.514 7.550 7.443 7.479 12,348 -0.11(-1.42%)
May 08, 2002 7.326 7.586 7.290 7.586 24,475 +0.30(+4.07%)
May 07, 2002 7.191 7.371 7.191 7.290 15,575 +0.05(+0.75%)
May 06, 2002 7.380 7.532 7.191 7.236 50,397 -0.31(-4.17%)
May 03, 2002 7.101 7.586 7.101 7.550 43,388 +0.36(+5.00%)
May 02, 2002 7.227 7.461 7.146 7.191 94,008 -0.05(-0.74%)
May 01, 2002 7.101 7.263 7.056 7.245 37,714 -0.03(-0.37%)
Apr 30, 2002 7.083 7.281 7.056 7.272 96,121 +0.21(+2.93%)
Apr 29, 2002 7.020 7.065 7.011 7.065 10,680 +0.18(+2.61%)
Apr 26, 2002 7.200 7.200 6.876 6.885 51,509 -0.40(-5.43%)
Apr 25, 2002 7.092 7.281 7.074 7.281 18,134 +0.22(+3.05%)
Apr 24, 2002 7.038 7.146 7.038 7.065 21,360 +0.00(+0.00%)
Apr 23, 2002 7.056 7.083 7.011 7.065 14,351 +0.05(+0.77%)
Apr 22, 2002 7.200 7.200 7.011 7.011 18,134 -0.20(-2.74%)
Apr 19, 2002 7.254 7.344 7.209 7.209 6,786 -0.15(-2.08%)
Apr 18, 2002 7.056 7.371 7.056 7.362 82,549 +0.29(+4.07%)
Apr 17, 2002 7.236 7.281 6.984 7.074 56,627 -0.20(-2.72%)
Apr 16, 2002 7.137 7.281 7.011 7.272 85,997 +0.28(+3.98%)
Apr 15, 2002 7.191 7.191 6.975 6.993 19,246 -0.20(-2.75%)
Apr 12, 2002 6.831 7.191 6.795 7.191 88,334 +0.31(+4.58%)
Apr 11, 2002 7.101 7.182 6.876 6.876 41,608 -0.14(-2.05%)
Apr 10, 2002 7.047 7.146 7.020 7.020 61,633 -0.03(-0.38%)
Apr 09, 2002 7.056 7.146 7.047 7.047 11,792 -0.14(-2.00%)
Apr 08, 2002 7.146 7.191 6.966 7.191 20,804 +0.04(+0.63%)
Apr 05, 2002 7.182 7.236 7.074 7.146 70,200 -0.04(-0.62%)
Apr 04, 2002 6.795 7.191 6.795 7.191 30,928 +0.42(+6.24%)
Apr 03, 2002 6.840 7.047 6.741 6.768 50,397 -0.07(-1.05%)
Apr 02, 2002 7.164 7.164 6.840 6.840 36,601 -0.35(-4.88%)
Apr 01, 2002 6.679 7.191 6.679 7.191 47,615 +0.54(+8.11%)
Mar 29, 2002 7.173 7.173 6.652 6.652 31,595 +0.00(+0.00%)
Mar 28, 2002 7.173 7.173 6.652 6.652 31,595 -0.53(-7.38%)
Mar 27, 2002 7.038 7.182 7.011 7.182 23,585 +0.14(+2.04%)
Mar 26, 2002 6.921 7.164 6.840 7.038 69,866 +0.06(+0.90%)
Mar 25, 2002 7.281 7.281 6.795 6.975 54,291 -0.22(-3.00%)
Mar 22, 2002 7.254 7.308 7.191 7.191 38,493 -0.09(-1.23%)
Mar 21, 2002 6.670 7.281 6.670 7.281 49,952 +0.63(+9.46%)
Mar 20, 2002 7.191 7.227 6.634 6.652 63,525 -0.58(-7.96%)
Mar 19, 2002 7.272 7.281 7.191 7.227 13,127 -0.05(-0.74%)
Mar 18, 2002 7.038 7.281 7.038 7.281 23,251 +0.02(+0.25%)
Mar 15, 2002 7.011 7.281 6.876 7.263 110,695 +0.16(+2.28%)
Mar 14, 2002 7.137 7.164 7.038 7.101 9,011 -0.04(-0.50%)
Mar 13, 2002 7.056 7.272 7.056 7.137 76,986 +0.08(+1.15%)
Mar 12, 2002 7.101 7.191 6.921 7.056 48,617 +0.09(+1.29%)
Mar 11, 2002 7.011 7.011 6.894 6.966 12,460 -0.02(-0.26%)
Mar 08, 2002 6.966 7.128 6.921 6.984 18,022 +0.00(+0.00%)
Mar 07, 2002 6.831 7.191 6.750 6.984 60,521 +0.06(+0.91%)
Mar 06, 2002 6.768 6.921 6.768 6.921 30,038 +0.15(+2.26%)
Mar 05, 2002 6.912 7.002 6.768 6.768 28,258 -0.12(-1.70%)
Mar 04, 2002 6.750 6.957 6.670 6.885 11,236 -0.05(-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.