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, 2005 9.573 9.663 9.447 9.447 22,078 -0.24(-2.46%)
May 27, 2005 9.420 9.685 9.420 9.685 7,849 +0.11(+1.17%)
May 26, 2005 9.645 9.645 9.348 9.573 17,893 +0.04(+0.47%)
May 25, 2005 9.609 9.878 9.528 9.528 30,188 -0.22(-2.21%)
May 24, 2005 9.627 9.887 9.627 9.744 20,692 -0.04(-0.46%)
May 23, 2005 9.869 10.01 9.717 9.789 29,241 -0.14(-1.45%)
May 20, 2005 9.932 9.932 9.654 9.932 27,379 +0.15(+1.56%)
May 19, 2005 9.923 9.932 9.699 9.780 42,488 -0.12(-1.18%)
May 18, 2005 9.537 9.932 9.537 9.896 49,840 +0.43(+4.56%)
May 17, 2005 9.186 9.465 9.186 9.465 36,047 +0.08(+0.86%)
May 16, 2005 9.258 9.393 9.258 9.384 20,384 +0.19(+2.05%)
May 13, 2005 9.240 9.276 9.123 9.195 39,325 -0.02(-0.20%)
May 12, 2005 9.348 9.582 9.213 9.213 21,254 -0.20(-2.10%)
May 11, 2005 9.429 9.510 9.213 9.411 16,864 +0.02(+0.19%)
May 10, 2005 9.573 9.573 9.348 9.393 31,112 -0.27(-2.79%)
May 09, 2005 9.546 9.663 9.510 9.663 12,757 +0.09(+0.94%)
May 06, 2005 9.654 9.663 9.546 9.573 7,865 +0.03(+0.28%)
May 05, 2005 9.573 9.573 9.402 9.546 15,390 +0.00(+0.00%)
May 04, 2005 9.429 9.573 9.339 9.546 19,459 +0.23(+2.51%)
May 03, 2005 9.357 9.429 9.258 9.312 19,670 -0.19(-1.99%)
May 02, 2005 9.348 9.510 9.222 9.501 39,555 +0.22(+2.42%)
Apr 29, 2005 9.321 9.465 9.141 9.276 53,708 +0.01(+0.10%)
Apr 28, 2005 9.303 9.501 9.177 9.267 33,933 -0.15(-1.62%)
Apr 27, 2005 9.213 9.528 9.123 9.420 17,829 +0.16(+1.75%)
Apr 26, 2005 9.456 9.483 9.258 9.258 21,927 -0.29(-3.01%)
Apr 25, 2005 9.546 9.573 9.447 9.546 27,208 +0.09(+0.95%)
Apr 22, 2005 9.276 9.510 9.267 9.456 42,312 +0.04(+0.38%)
Apr 21, 2005 9.249 9.501 9.123 9.420 36,131 +0.26(+2.85%)
Apr 20, 2005 9.357 9.420 9.123 9.159 47,184 -0.28(-2.95%)
Apr 19, 2005 9.123 9.438 9.123 9.438 29,159 +0.23(+2.54%)
Apr 18, 2005 9.034 9.303 9.034 9.204 23,734 +0.12(+1.29%)
Apr 15, 2005 9.258 9.321 9.087 9.087 30,831 -0.17(-1.84%)
Apr 14, 2005 9.402 9.438 9.258 9.258 27,356 -0.13(-1.44%)
Apr 13, 2005 9.699 9.699 9.357 9.393 35,689 -0.23(-2.43%)
Apr 12, 2005 9.294 9.690 9.276 9.627 31,849 +0.23(+2.49%)
Apr 11, 2005 9.465 9.546 9.357 9.393 35,319 -0.14(-1.51%)
Apr 08, 2005 9.726 9.798 9.501 9.537 29,533 -0.29(-2.93%)
Apr 07, 2005 9.636 9.860 9.618 9.825 34,263 +0.09(+0.92%)
Apr 06, 2005 9.744 9.771 9.564 9.735 16,099 +0.13(+1.40%)
Apr 05, 2005 9.541 9.600 9.375 9.600 23,881 +0.12(+1.23%)
Apr 04, 2005 9.582 9.681 9.231 9.483 75,596 -0.22(-2.31%)
Apr 01, 2005 10.00 10.00 9.708 9.708 35,914 -0.26(-2.61%)
Mar 31, 2005 10.00 10.00 9.798 9.968 56,847 +0.03(+0.27%)
Mar 30, 2005 9.780 9.941 9.627 9.941 40,558 +0.26(+2.69%)
Mar 29, 2005 9.681 9.869 9.663 9.681 37,193 -0.11(-1.10%)
Mar 28, 2005 9.573 9.807 9.573 9.789 36,091 +0.13(+1.30%)
Mar 24, 2005 9.717 9.834 9.645 9.663 25,365 +0.09(+0.94%)
Mar 23, 2005 9.726 9.735 9.573 9.573 45,457 -0.16(-1.66%)
Mar 22, 2005 9.618 9.916 9.618 9.735 23,602 +0.03(+0.28%)
Mar 21, 2005 9.663 9.816 9.636 9.708 34,849 -0.04(-0.37%)
Mar 18, 2005 10.01 10.01 9.663 9.744 160,693 -0.19(-1.90%)
Mar 17, 2005 9.842 10.03 9.780 9.932 29,421 -0.02(-0.18%)
Mar 16, 2005 10.05 10.11 9.887 9.950 65,281 +0.00(+0.00%)
Mar 15, 2005 10.12 10.16 9.941 9.950 72,714 +0.03(+0.27%)
Mar 14, 2005 9.780 9.968 9.708 9.923 40,569 +0.07(+0.73%)
Mar 11, 2005 9.869 9.905 9.753 9.851 27,188 +0.05(+0.55%)
Mar 10, 2005 10.09 10.09 9.798 9.798 87,790 -0.09(-0.91%)
Mar 09, 2005 9.896 10.02 9.887 9.887 23,090 +0.00(+0.00%)
Mar 08, 2005 10.01 10.23 9.887 9.887 41,678 -0.13(-1.35%)
Mar 07, 2005 10.16 10.31 9.896 10.02 38,028 -0.10(-0.98%)
Mar 04, 2005 10.13 10.34 9.708 10.12 37,559 +0.21(+2.08%)
Mar 03, 2005 10.19 10.19 9.914 9.914 18,245 -0.22(-2.22%)
Mar 02, 2005 9.995 10.36 9.995 10.14 20,074 -0.12(-1.14%)
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.