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 29, 2015 4.938 4.965 4.920 4.938 152,484 -0.04(-0.73%)
May 28, 2015 4.947 4.984 4.893 4.975 79,578 -0.01(-0.18%)
May 27, 2015 4.938 4.984 4.893 4.984 158,302 +0.06(+1.29%)
May 26, 2015 4.938 4.965 4.857 4.920 102,117 -0.06(-1.27%)
May 22, 2015 5.011 4.984 4.984 4.984 164,217 -0.01(-0.18%)
May 21, 2015 4.993 5.020 4.993 4.993 40,344 -0.01(-0.18%)
May 20, 2015 4.984 5.020 4.984 5.002 93,747 +0.01(+0.18%)
May 19, 2015 4.975 5.011 4.947 4.993 198,647 +0.02(+0.36%)
May 18, 2015 4.929 5.011 4.929 4.975 135,523 +0.04(+0.73%)
May 15, 2015 4.965 4.975 4.938 4.938 149,829 -0.02(-0.37%)
May 14, 2015 4.920 4.965 4.920 4.956 162,734 +0.05(+0.92%)
May 13, 2015 4.920 4.947 4.888 4.911 671,771 +0.00(+0.00%)
May 12, 2015 4.938 4.975 4.884 4.911 75,194 -0.05(-0.91%)
May 11, 2015 4.902 4.965 4.902 4.956 112,023 +0.04(+0.74%)
May 08, 2015 4.884 4.938 4.802 4.920 94,316 +0.11(+2.26%)
May 07, 2015 4.848 4.866 4.802 4.811 58,487 -0.03(-0.56%)
May 06, 2015 4.839 4.884 4.775 4.839 89,148 -0.01(-0.19%)
May 05, 2015 4.938 4.984 4.802 4.848 464,852 -0.12(-2.37%)
May 04, 2015 4.929 5.011 4.911 4.965 102,578 +0.02(+0.37%)
May 01, 2015 4.893 5.011 4.848 4.947 128,652 +0.06(+1.30%)
Apr 30, 2015 4.938 4.975 4.875 4.884 153,299 -0.05(-1.10%)
Apr 29, 2015 4.984 5.006 4.938 4.938 151,846 -0.05(-0.91%)
Apr 28, 2015 4.993 5.020 4.961 4.984 427,355 -0.01(-0.18%)
Apr 27, 2015 5.020 5.065 4.975 4.993 151,787 -0.01(-0.18%)
Apr 24, 2015 4.975 5.011 4.975 5.002 53,750 +0.03(+0.55%)
Apr 23, 2015 4.975 4.993 4.966 4.975 72,145 +0.00(+0.00%)
Apr 22, 2015 4.975 5.002 4.929 4.975 145,146 +0.01(+0.18%)
Apr 21, 2015 5.029 5.029 4.947 4.966 48,550 -0.01(-0.18%)
Apr 20, 2015 4.929 4.975 4.911 4.975 93,968 +0.08(+1.66%)
Apr 17, 2015 4.956 4.956 4.848 4.893 118,362 -0.06(-1.28%)
Apr 16, 2015 5.002 5.011 4.920 4.956 80,787 -0.04(-0.72%)
Apr 15, 2015 4.884 4.993 4.866 4.993 52,664 +0.11(+2.22%)
Apr 14, 2015 4.966 4.984 4.857 4.884 69,760 -0.11(-2.17%)
Apr 13, 2015 4.966 5.011 4.956 4.993 91,869 +0.04(+0.73%)
Apr 10, 2015 5.020 5.020 4.938 4.956 238,105 -0.03(-0.54%)
Apr 09, 2015 4.975 4.984 4.893 4.984 95,282 +0.02(+0.36%)
Apr 08, 2015 4.893 4.975 4.893 4.966 104,209 +0.05(+1.11%)
Apr 07, 2015 4.884 4.920 4.875 4.911 56,841 +0.03(+0.56%)
Apr 06, 2015 4.929 4.929 4.785 4.884 77,767 -0.11(-2.17%)
Apr 02, 2015 4.929 4.993 4.993 4.993 115,205 +0.03(+0.55%)
Apr 01, 2015 4.893 4.975 4.830 4.966 79,389 +0.03(+0.55%)
Mar 31, 2015 4.938 4.956 4.857 4.938 150,834 -0.03(-0.55%)
Mar 30, 2015 4.884 4.975 4.875 4.966 88,345 +0.08(+1.67%)
Mar 27, 2015 4.884 4.884 4.785 4.884 75,739 +0.01(+0.19%)
Mar 26, 2015 4.857 4.893 4.803 4.875 72,266 +0.02(+0.37%)
Mar 25, 2015 4.956 4.956 4.785 4.857 76,761 -0.09(-1.83%)
Mar 24, 2015 4.812 4.975 4.812 4.947 34,295 +0.05(+1.11%)
Mar 23, 2015 4.902 4.966 4.785 4.893 54,524 -0.05(-0.92%)
Mar 20, 2015 4.857 4.947 4.767 4.938 229,048 +0.12(+2.44%)
Mar 19, 2015 4.776 4.839 4.776 4.821 53,860 +0.02(+0.38%)
Mar 18, 2015 4.884 4.920 4.776 4.803 79,571 -0.11(-2.21%)
Mar 17, 2015 4.821 4.929 4.776 4.911 88,587 +0.09(+1.88%)
Mar 16, 2015 4.830 4.840 4.748 4.821 61,281 +0.00(+0.00%)
Mar 13, 2015 4.821 4.866 4.776 4.821 77,364 +0.02(+0.38%)
Mar 12, 2015 4.694 4.848 4.685 4.803 848,197 +0.13(+2.71%)
Mar 11, 2015 4.685 4.739 4.644 4.676 86,906 -0.03(-0.58%)
Mar 10, 2015 4.739 4.748 4.694 4.703 162,486 -0.08(-1.70%)
Mar 09, 2015 4.703 4.825 4.703 4.785 119,057 +0.10(+2.12%)
Mar 06, 2015 4.748 4.839 4.681 4.685 102,668 -0.11(-2.26%)
Mar 05, 2015 4.767 4.839 4.703 4.794 81,841 +0.05(+0.95%)
Mar 04, 2015 4.685 4.776 4.676 4.748 142,457 +0.03(+0.57%)
Mar 03, 2015 4.685 4.767 4.685 4.721 121,107 +0.04(+0.77%)
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.