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, 2006 10.06 10.35 9.941 10.35 88,443 +0.36(+3.60%)
May 30, 2006 10.47 10.47 9.977 9.986 76,182 -0.58(-5.45%)
May 26, 2006 10.19 11.06 10.19 10.56 16,430 -0.07(-0.68%)
May 25, 2006 10.51 10.63 10.39 10.63 45,984 +0.29(+2.78%)
May 24, 2006 10.11 10.43 10.01 10.35 47,845 +0.17(+1.68%)
May 23, 2006 10.57 10.61 10.13 10.18 38,742 -0.41(-3.91%)
May 22, 2006 10.34 10.70 10.22 10.59 48,333 +0.15(+1.47%)
May 19, 2006 10.19 10.67 10.19 10.44 42,838 +0.10(+0.96%)
May 18, 2006 10.29 10.57 10.22 10.34 27,918 +0.16(+1.59%)
May 17, 2006 10.34 10.39 10.07 10.18 45,261 -0.29(-2.75%)
May 16, 2006 10.29 10.47 10.28 10.46 19,271 +0.10(+0.95%)
May 15, 2006 10.34 10.53 10.31 10.36 30,061 -0.08(-0.77%)
May 12, 2006 10.41 10.53 10.35 10.44 52,383 +0.01(+0.09%)
May 11, 2006 10.78 10.84 10.40 10.44 57,501 -0.40(-3.65%)
May 10, 2006 10.69 10.88 10.69 10.83 25,482 +0.04(+0.42%)
May 09, 2006 10.77 10.94 10.63 10.79 29,569 +0.04(+0.42%)
May 08, 2006 10.83 10.94 10.68 10.74 23,043 -0.17(-1.56%)
May 05, 2006 10.83 10.98 10.75 10.91 20,234 +0.09(+0.83%)
May 04, 2006 10.75 10.83 10.64 10.82 18,057 +0.01(+0.08%)
May 03, 2006 10.85 10.90 10.64 10.81 20,138 -0.04(-0.41%)
May 02, 2006 10.77 10.86 10.56 10.86 35,340 +0.22(+2.11%)
May 01, 2006 10.89 11.10 10.59 10.63 41,677 -0.22(-1.99%)
Apr 28, 2006 10.67 10.89 10.57 10.85 46,725 +0.08(+0.75%)
Apr 27, 2006 10.71 11.16 10.62 10.77 34,406 -0.06(-0.58%)
Apr 26, 2006 10.62 10.89 10.62 10.83 19,959 -0.04(-0.41%)
Apr 25, 2006 10.75 10.95 10.53 10.88 42,185 +0.06(+0.58%)
Apr 24, 2006 10.95 10.97 10.76 10.81 44,753 -0.17(-1.55%)
Apr 21, 2006 10.81 11.01 10.79 10.98 55,759 +0.13(+1.16%)
Apr 20, 2006 10.90 11.00 10.78 10.86 19,320 -0.20(-1.79%)
Apr 19, 2006 10.84 11.06 10.74 11.06 68,693 +0.24(+2.24%)
Apr 18, 2006 10.59 10.81 10.53 10.81 66,198 +0.22(+2.12%)
Apr 17, 2006 10.53 10.63 10.43 10.59 62,740 -0.02(-0.17%)
Apr 13, 2006 10.50 10.70 10.36 10.61 31,486 +0.11(+1.03%)
Apr 12, 2006 10.42 10.56 10.38 10.50 42,718 +0.08(+0.78%)
Apr 11, 2006 10.53 10.59 10.40 10.42 42,784 -0.08(-0.77%)
Apr 10, 2006 10.44 10.65 10.39 10.50 78,349 +0.13(+1.30%)
Apr 07, 2006 10.88 10.93 10.35 10.36 60,971 -0.42(-3.92%)
Apr 06, 2006 10.70 10.88 10.60 10.79 43,284 +0.01(+0.08%)
Apr 05, 2006 10.58 11.22 10.58 10.78 109,641 +0.03(+0.25%)
Apr 04, 2006 10.97 10.98 10.63 10.75 68,742 -0.12(-1.08%)
Apr 03, 2006 10.87 11.01 10.77 10.87 41,093 -0.03(-0.25%)
Mar 31, 2006 10.79 10.93 10.63 10.89 121,588 +0.21(+1.93%)
Mar 30, 2006 10.58 10.71 10.46 10.69 38,495 +0.04(+0.42%)
Mar 29, 2006 10.43 10.71 10.35 10.64 31,295 +0.21(+1.98%)
Mar 28, 2006 10.63 10.75 10.39 10.44 32,306 -0.27(-2.52%)
Mar 27, 2006 10.78 10.90 10.56 10.71 34,279 -0.08(-0.75%)
Mar 24, 2006 10.67 10.79 10.55 10.79 32,670 +0.18(+1.70%)
Mar 23, 2006 10.57 10.72 10.51 10.61 34,154 -0.03(-0.25%)
Mar 22, 2006 10.51 10.72 10.48 10.63 29,148 +0.13(+1.20%)
Mar 21, 2006 10.97 10.97 10.44 10.51 52,553 -0.51(-4.65%)
Mar 20, 2006 11.08 11.15 10.83 11.02 58,204 -0.13(-1.13%)
Mar 17, 2006 11.15 11.17 10.89 11.15 223,554 +0.07(+0.65%)
Mar 16, 2006 11.17 11.27 11.06 11.07 29,074 +0.02(+0.16%)
Mar 15, 2006 11.05 11.17 10.85 11.06 72,042 +0.17(+1.57%)
Mar 14, 2006 10.69 10.89 10.44 10.89 44,896 +0.24(+2.28%)
Mar 13, 2006 10.72 10.80 10.55 10.64 19,967 -0.06(-0.59%)
Mar 10, 2006 10.58 10.72 10.45 10.71 26,925 +0.13(+1.19%)
Mar 09, 2006 10.78 10.78 10.57 10.58 19,514 -0.15(-1.42%)
Mar 08, 2006 10.68 10.85 10.68 10.73 27,760 +0.04(+0.42%)
Mar 07, 2006 10.74 10.79 10.58 10.69 33,921 -0.07(-0.67%)
Mar 06, 2006 10.99 10.99 10.68 10.76 30,978 -0.15(-1.40%)
Mar 03, 2006 10.95 11.19 10.89 10.91 30,614 -0.09(-0.82%)
Mar 02, 2006 11.13 11.22 10.90 11.00 56,840 -0.20(-1.77%)
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.