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 30, 2003 8.189 8.270 8.189 8.216 37,491 +0.13(+1.56%)
May 29, 2003 8.189 8.216 8.090 8.090 36,601 -0.10(-1.21%)
May 28, 2003 8.171 8.189 8.162 8.189 21,026 +0.02(+0.22%)
May 27, 2003 8.171 8.207 8.090 8.171 36,601 +0.04(+0.55%)
May 23, 2003 8.063 8.171 8.054 8.126 9,456 +0.03(+0.33%)
May 22, 2003 8.054 8.153 8.045 8.099 37,937 +0.04(+0.56%)
May 21, 2003 8.072 8.162 8.045 8.054 10,123 +0.00(+0.00%)
May 20, 2003 8.180 8.180 8.045 8.054 25,699 -0.04(-0.56%)
May 19, 2003 8.216 8.225 8.045 8.099 22,917 -0.08(-0.99%)
May 16, 2003 8.126 8.225 8.117 8.180 26,144 -0.03(-0.33%)
May 15, 2003 8.117 8.225 8.108 8.207 22,917 +0.09(+1.11%)
May 14, 2003 8.126 8.207 8.117 8.117 12,905 -0.04(-0.55%)
May 13, 2003 8.144 8.216 8.117 8.162 17,689 +0.01(+0.11%)
May 12, 2003 8.126 8.216 8.117 8.153 12,126 -0.04(-0.55%)
May 09, 2003 8.198 8.198 8.099 8.198 11,347 +0.05(+0.66%)
May 08, 2003 8.144 8.180 8.090 8.144 36,379 +0.01(+0.11%)
May 07, 2003 8.216 8.216 8.135 8.135 26,033 -0.04(-0.55%)
May 06, 2003 8.270 8.341 8.180 8.180 50,286 -0.06(-0.76%)
May 05, 2003 8.270 8.377 8.189 8.243 8,788 -0.07(-0.86%)
May 02, 2003 8.270 8.404 8.225 8.314 37,714 +0.08(+0.98%)
May 01, 2003 8.162 8.287 8.117 8.234 18,356 +0.00(+0.00%)
Apr 30, 2003 8.225 8.314 8.135 8.234 25,143 +0.10(+1.22%)
Apr 29, 2003 8.270 8.314 8.090 8.135 16,131 -0.13(-1.63%)
Apr 28, 2003 8.225 8.305 8.180 8.270 35,489 +0.07(+0.88%)
Apr 25, 2003 8.198 8.252 8.180 8.198 25,143 -0.03(-0.33%)
Apr 24, 2003 8.207 8.296 8.207 8.225 8,343 -0.04(-0.44%)
Apr 23, 2003 8.261 8.270 8.225 8.261 12,237 +0.01(+0.11%)
Apr 22, 2003 8.225 8.270 8.090 8.252 98,346 +0.16(+2.00%)
Apr 21, 2003 8.081 8.189 7.955 8.090 84,217 +0.10(+1.24%)
Apr 17, 2003 8.090 8.090 7.955 7.991 23,585 +0.04(+0.45%)
Apr 16, 2003 8.027 8.036 7.955 7.955 13,684 -0.04(-0.45%)
Apr 15, 2003 8.045 8.054 7.937 7.991 18,022 -0.09(-1.11%)
Apr 14, 2003 7.910 8.081 7.910 8.081 14,017 +0.15(+1.93%)
Apr 11, 2003 8.090 8.090 7.928 7.928 35,823 -0.09(-1.12%)
Apr 10, 2003 8.072 8.135 7.964 8.018 10,235 -0.06(-0.78%)
Apr 09, 2003 8.000 8.090 8.000 8.081 25,810 +0.06(+0.78%)
Apr 08, 2003 7.964 8.018 7.928 8.018 22,584 +0.02(+0.22%)
Apr 07, 2003 7.955 8.000 7.910 8.000 21,694 +0.09(+1.14%)
Apr 04, 2003 7.865 8.036 7.865 7.910 57,294 -0.07(-0.90%)
Apr 03, 2003 8.036 8.081 7.910 7.982 17,466 -0.07(-0.89%)
Apr 02, 2003 7.982 8.063 7.928 8.054 23,474 +0.07(+0.90%)
Apr 01, 2003 7.865 7.982 7.856 7.982 20,359 +0.11(+1.37%)
Mar 31, 2003 7.883 7.928 7.865 7.874 65,305 -0.05(-0.68%)
Mar 28, 2003 7.910 8.000 7.910 7.928 17,466 -0.07(-0.90%)
Mar 27, 2003 7.955 8.000 7.910 8.000 37,825 +0.01(+0.11%)
Mar 26, 2003 8.018 8.063 7.991 7.991 16,242 -0.13(-1.55%)
Mar 25, 2003 8.027 8.126 8.000 8.117 27,701 +0.12(+1.46%)
Mar 24, 2003 8.090 8.144 8.000 8.000 15,241 -0.15(-1.87%)
Mar 21, 2003 8.072 8.153 7.910 8.153 81,102 +0.10(+1.23%)
Mar 20, 2003 8.009 8.081 7.910 8.054 183,677 -0.01(-0.11%)
Mar 19, 2003 7.901 8.063 7.901 8.063 16,131 +0.07(+0.90%)
Mar 18, 2003 7.955 8.009 7.883 7.991 35,489 -0.14(-1.77%)
Mar 17, 2003 7.964 8.135 7.928 8.135 53,178 +0.18(+2.26%)
Mar 14, 2003 7.892 8.000 7.892 7.955 28,591 +0.02(+0.23%)
Mar 13, 2003 7.928 7.937 7.892 7.937 116,592 +0.03(+0.34%)
Mar 12, 2003 7.937 7.937 7.892 7.910 20,136 -0.01(-0.11%)
Mar 11, 2003 7.892 7.928 7.883 7.919 50,063 +0.04(+0.46%)
Mar 10, 2003 7.865 7.892 7.865 7.883 254,545 +0.01(+0.11%)
Mar 07, 2003 7.847 7.910 7.847 7.874 54,513 +0.01(+0.11%)
Mar 06, 2003 7.847 7.901 7.847 7.865 35,044 -0.03(-0.34%)
Mar 05, 2003 7.883 7.901 7.856 7.892 13,239 +0.02(+0.23%)
Mar 04, 2003 7.838 7.892 7.838 7.874 10,791 +0.01(+0.11%)
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.