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, 2016 5.664 5.692 5.581 5.618 85,636 -0.03(-0.49%)
May 27, 2016 5.627 5.646 5.646 5.646 49,106 +0.04(+0.66%)
May 26, 2016 5.581 5.655 5.544 5.609 31,774 +0.01(+0.16%)
May 25, 2016 5.627 5.646 5.590 5.599 105,576 -0.03(-0.49%)
May 24, 2016 5.489 5.664 5.489 5.627 94,376 +0.14(+2.52%)
May 23, 2016 5.507 5.535 5.480 5.489 49,151 -0.04(-0.67%)
May 20, 2016 5.480 5.581 5.478 5.526 74,652 +0.08(+1.53%)
May 19, 2016 5.443 5.480 5.424 5.443 54,857 -0.05(-0.84%)
May 18, 2016 5.424 5.498 5.424 5.489 32,616 +0.06(+1.19%)
May 17, 2016 5.470 5.507 5.406 5.424 106,448 -0.06(-1.18%)
May 16, 2016 5.489 5.535 5.443 5.489 65,406 +0.04(+0.68%)
May 13, 2016 5.480 5.535 5.443 5.452 71,942 +0.00(+0.00%)
May 12, 2016 5.470 5.535 5.443 5.452 36,624 +0.01(+0.17%)
May 11, 2016 5.516 5.526 5.443 5.443 35,536 -0.08(-1.50%)
May 10, 2016 5.516 5.535 5.480 5.526 42,303 +0.06(+1.01%)
May 09, 2016 5.406 5.516 5.406 5.470 52,148 +0.04(+0.68%)
May 06, 2016 5.424 5.470 5.387 5.433 101,331 +0.01(+0.17%)
May 05, 2016 5.443 5.489 5.415 5.424 65,661 -0.02(-0.34%)
May 04, 2016 5.396 5.535 5.378 5.443 99,877 +0.00(+0.00%)
May 03, 2016 5.461 5.553 5.433 5.443 67,548 -0.09(-1.67%)
May 02, 2016 5.461 5.572 5.452 5.535 63,104 +0.06(+1.01%)
Apr 29, 2016 5.452 5.507 5.433 5.480 88,324 +0.05(+0.93%)
Apr 28, 2016 5.420 5.484 5.420 5.429 70,556 -0.04(-0.67%)
Apr 27, 2016 5.456 5.497 5.383 5.466 132,380 -0.04(-0.67%)
Apr 26, 2016 5.456 5.539 5.429 5.502 54,848 +0.08(+1.53%)
Apr 25, 2016 5.438 5.475 5.397 5.420 79,867 -0.04(-0.67%)
Apr 22, 2016 5.383 5.475 5.374 5.456 53,610 +0.08(+1.54%)
Apr 21, 2016 5.273 5.392 5.263 5.374 83,269 +0.07(+1.39%)
Apr 20, 2016 5.162 5.328 5.162 5.300 85,385 -0.12(-2.20%)
Apr 19, 2016 5.420 5.456 5.410 5.420 46,963 +0.00(+0.00%)
Apr 18, 2016 5.401 5.438 5.392 5.420 79,768 +0.06(+1.03%)
Apr 15, 2016 5.300 5.420 5.300 5.364 61,113 +0.00(+0.00%)
Apr 14, 2016 5.410 5.466 5.319 5.364 42,690 -0.08(-1.52%)
Apr 13, 2016 5.282 5.456 5.282 5.447 72,544 +0.19(+3.67%)
Apr 12, 2016 5.162 5.273 5.144 5.254 57,023 +0.08(+1.60%)
Apr 11, 2016 5.199 5.273 5.153 5.172 42,632 +0.00(+0.00%)
Apr 08, 2016 5.162 5.227 5.098 5.172 40,438 +0.06(+1.26%)
Apr 07, 2016 5.153 5.153 5.080 5.107 64,695 -0.08(-1.59%)
Apr 06, 2016 5.208 5.218 5.135 5.190 52,049 -0.03(-0.53%)
Apr 05, 2016 5.254 5.291 5.181 5.218 60,559 -0.06(-1.05%)
Apr 04, 2016 5.456 5.456 5.254 5.273 52,288 -0.16(-2.88%)
Apr 01, 2016 5.346 5.466 5.245 5.429 139,108 +0.04(+0.68%)
Mar 31, 2016 5.447 5.466 5.383 5.392 46,181 -0.08(-1.51%)
Mar 30, 2016 5.484 5.502 5.374 5.475 44,158 +0.02(+0.34%)
Mar 29, 2016 5.245 5.475 5.218 5.456 76,615 +0.19(+3.66%)
Mar 28, 2016 5.254 5.309 5.227 5.263 73,788 +0.04(+0.70%)
Mar 24, 2016 5.218 5.227 5.227 5.227 74,572 -0.01(-0.18%)
Mar 23, 2016 5.300 5.346 5.227 5.236 65,846 -0.10(-1.89%)
Mar 22, 2016 5.355 5.429 5.309 5.337 36,565 -0.02(-0.34%)
Mar 21, 2016 5.190 5.374 5.190 5.355 49,093 +0.14(+2.64%)
Mar 18, 2016 5.511 5.511 5.199 5.218 288,977 -0.24(-4.38%)
Mar 17, 2016 5.420 5.484 5.319 5.456 93,267 +0.01(+0.17%)
Mar 16, 2016 5.401 5.475 5.383 5.447 51,063 +0.06(+1.02%)
Mar 15, 2016 5.456 5.475 5.392 5.392 46,408 -0.06(-1.01%)
Mar 14, 2016 5.438 5.484 5.328 5.447 57,249 -0.02(-0.34%)
Mar 11, 2016 5.410 5.466 5.328 5.466 58,405 +0.08(+1.54%)
Mar 10, 2016 5.466 5.511 5.355 5.383 40,569 -0.08(-1.51%)
Mar 09, 2016 5.484 5.502 5.447 5.466 43,628 +0.01(+0.17%)
Mar 08, 2016 5.475 5.612 5.447 5.456 95,733 -0.06(-1.16%)
Mar 07, 2016 5.511 5.603 5.484 5.521 67,632 -0.01(-0.17%)
Mar 04, 2016 5.576 5.585 5.484 5.530 47,057 -0.03(-0.50%)
Mar 03, 2016 5.539 5.640 5.502 5.557 73,555 +0.04(+0.67%)
Mar 02, 2016 5.493 5.548 5.475 5.521 103,121 +0.01(+0.17%)
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.