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 28, 2010 1.618 1.672 1.582 1.591 16,779 -0.03(-1.67%)
May 27, 2010 1.663 1.663 1.600 1.618 14,668 -0.04(-2.17%)
May 26, 2010 1.672 1.681 1.627 1.654 32,474 -0.02(-1.08%)
May 25, 2010 1.627 1.672 1.555 1.672 23,235 +0.03(+1.64%)
May 24, 2010 1.753 1.753 1.645 1.645 13,773 -0.10(-5.67%)
May 21, 2010 1.744 1.744 1.690 1.744 4,315 -0.01(-0.51%)
May 20, 2010 1.708 1.825 1.708 1.753 42,763 -0.07(-3.94%)
May 19, 2010 1.879 1.879 1.798 1.825 6,794 -0.04(-2.40%)
May 18, 2010 1.942 1.942 1.833 1.870 22,419 -0.02(-0.95%)
May 17, 2010 1.879 1.950 1.754 1.888 15,067 +0.04(+2.44%)
May 14, 2010 1.843 1.933 1.789 1.843 43,400 -0.02(-0.97%)
May 13, 2010 1.951 1.960 1.807 1.861 26,073 -0.05(-2.82%)
May 12, 2010 1.834 1.951 1.811 1.915 78,852 +0.05(+2.90%)
May 11, 2010 1.888 1.960 1.717 1.861 36,835 +0.04(+2.48%)
May 10, 2010 1.816 1.834 1.654 1.816 33,044 +0.18(+10.99%)
May 07, 2010 1.672 1.744 1.627 1.636 40,204 -0.05(-3.19%)
May 06, 2010 1.726 1.897 1.447 1.690 156,996 -0.16(-8.74%)
May 05, 2010 1.971 2.013 1.744 1.852 113,379 -0.04(-1.90%)
May 04, 2010 1.888 1.906 1.780 1.888 54,529 +0.04(+1.94%)
May 03, 2010 1.843 1.933 1.807 1.852 53,126 +0.05(+3.00%)
Apr 30, 2010 1.888 1.888 1.780 1.798 22,995 -0.09(-4.76%)
Apr 29, 2010 1.735 1.924 1.735 1.888 157,655 +0.21(+12.30%)
Apr 28, 2010 1.636 1.717 1.636 1.681 12,970 +0.06(+3.89%)
Apr 27, 2010 1.771 1.771 1.618 1.618 69,533 -0.11(-6.25%)
Apr 26, 2010 1.609 2.067 1.609 1.726 125,723 +0.14(+9.09%)
Apr 23, 2010 1.645 1.645 1.546 1.582 89,155 +0.04(+2.33%)
Apr 22, 2010 1.447 1.582 1.447 1.546 86,874 -0.06(-3.91%)
Apr 21, 2010 1.537 1.636 1.492 1.609 42,611 +0.10(+6.55%)
Apr 20, 2010 1.501 1.546 1.483 1.510 33,608 -0.01(-0.59%)
Apr 19, 2010 1.447 1.546 1.420 1.519 70,186 +0.02(+1.20%)
Apr 16, 2010 1.564 1.600 1.465 1.501 28,195 -0.06(-4.02%)
Apr 15, 2010 1.474 1.618 1.447 1.564 86,460 +0.08(+5.45%)
Apr 14, 2010 1.443 1.483 1.438 1.483 9,829 +0.03(+1.86%)
Apr 13, 2010 1.447 1.483 1.411 1.456 13,968 -0.01(-0.62%)
Apr 12, 2010 1.393 1.519 1.393 1.465 35,282 +0.06(+4.49%)
Apr 09, 2010 1.411 1.420 1.357 1.402 50,430 +0.00(+0.00%)
Apr 08, 2010 1.420 1.429 1.393 1.402 75,742 +0.01(+0.65%)
Apr 07, 2010 1.403 1.403 1.393 1.393 48,149 -0.02(-1.27%)
Apr 06, 2010 1.420 1.429 1.402 1.411 14,995 +0.02(+1.29%)
Apr 05, 2010 1.393 1.420 1.393 1.393 21,362 +0.00(+0.00%)
Apr 01, 2010 1.357 1.393 1.393 1.393 25,031 +0.04(+3.33%)
Mar 31, 2010 1.402 1.402 1.321 1.348 25,550 -0.06(-4.46%)
Mar 30, 2010 1.396 1.411 1.393 1.411 9,882 +0.02(+1.29%)
Mar 29, 2010 1.348 1.420 1.348 1.393 5,688 +0.00(+0.00%)
Mar 26, 2010 1.330 1.393 1.303 1.393 33,890 +0.10(+7.64%)
Mar 25, 2010 1.310 1.411 1.258 1.294 37,653 +0.04(+2.86%)
Mar 24, 2010 1.258 1.303 1.258 1.258 46,695 +0.01(+0.72%)
Mar 23, 2010 1.249 1.293 1.249 1.249 17,187 +0.00(+0.00%)
Mar 22, 2010 1.106 1.249 1.106 1.249 78,473 +0.13(+12.10%)
Mar 19, 2010 1.276 1.402 1.034 1.115 346,523 -0.15(-12.06%)
Mar 18, 2010 1.276 1.312 1.264 1.267 34,691 -0.04(-2.76%)
Mar 17, 2010 1.321 1.321 1.276 1.303 6,101 -0.04(-2.68%)
Mar 16, 2010 1.267 1.339 1.267 1.339 12,766 +0.04(+2.76%)
Mar 15, 2010 1.303 1.348 1.285 1.303 32,860 -0.06(-4.29%)
Mar 12, 2010 1.366 1.393 1.321 1.362 23,668 +0.00(+0.33%)
Mar 11, 2010 1.357 1.384 1.348 1.357 9,009 -0.03(-1.95%)
Mar 10, 2010 1.357 1.384 1.357 1.384 7,121 +0.02(+1.32%)
Mar 09, 2010 1.375 1.402 1.359 1.366 14,102 -0.03(-1.94%)
Mar 08, 2010 1.438 1.438 1.393 1.393 9,923 -0.04(-2.52%)
Mar 05, 2010 1.384 1.429 1.375 1.429 12,868 +0.04(+3.25%)
Mar 04, 2010 1.384 1.384 1.384 1.384 667 -0.05(-3.75%)
Mar 03, 2010 1.411 1.474 1.384 1.438 3,159 +0.01(+0.63%)
Mar 02, 2010 1.402 1.456 1.384 1.429 30,995 -0.01(-0.62%)
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.