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 (%)
Jun 30, 2000 5.510 6.292 5.510 5.986 148,410 +0.31(+5.55%)
Jun 29, 2000 5.447 5.789 5.447 5.672 34,376 +0.16(+2.94%)
Jun 28, 2000 5.672 5.789 5.447 5.510 27,256 -0.33(-5.69%)
Jun 27, 2000 5.923 6.040 5.672 5.843 13,350 -0.12(-1.96%)
Jun 26, 2000 5.843 5.959 5.735 5.959 28,035 +0.22(+3.92%)
Jun 23, 2000 6.121 6.184 5.735 5.735 24,809 -0.39(-6.31%)
Jun 22, 2000 6.265 6.292 6.121 6.121 36,824 -0.14(-2.30%)
Jun 21, 2000 6.193 6.292 6.121 6.265 51,287 +0.12(+1.90%)
Jun 20, 2000 6.040 6.292 6.013 6.148 70,533 +0.08(+1.33%)
Jun 19, 2000 5.735 6.067 5.735 6.067 60,298 +0.33(+5.80%)
Jun 16, 2000 5.663 5.843 5.537 5.735 105,467 -0.11(-1.85%)
Jun 15, 2000 5.672 5.843 5.645 5.843 25,254 +0.22(+4.00%)
Jun 14, 2000 5.618 5.672 5.564 5.618 53,178 -0.05(-0.95%)
Jun 13, 2000 5.339 5.735 5.195 5.672 58,741 +0.33(+6.23%)
Jun 12, 2000 5.735 5.735 5.285 5.339 56,627 -0.28(-4.96%)
Jun 09, 2000 5.474 5.843 5.447 5.618 54,291 +0.17(+3.14%)
Jun 08, 2000 5.375 5.564 5.375 5.447 45,502 +0.05(+1.00%)
Jun 07, 2000 5.339 5.393 5.339 5.393 43,833 +0.05(+1.01%)
Jun 06, 2000 5.366 5.393 5.339 5.339 59,074 -0.03(-0.50%)
Jun 05, 2000 5.420 5.447 5.366 5.366 61,411 -0.14(-2.61%)
Jun 02, 2000 5.285 5.510 5.222 5.510 72,870 +0.17(+3.20%)
Jun 01, 2000 5.285 5.339 5.222 5.339 11,125 +0.05(+1.02%)
May 31, 2000 5.339 5.339 5.222 5.285 40,829 -0.05(-1.01%)
May 30, 2000 5.222 5.339 5.222 5.339 65,861 +0.12(+2.24%)
May 26, 2000 5.285 5.339 5.222 5.222 62,634 -0.06(-1.19%)
May 25, 2000 5.339 5.393 5.285 5.285 18,912 -0.11(-2.00%)
May 24, 2000 5.393 5.510 5.115 5.393 37,158 -0.05(-0.99%)
May 23, 2000 5.393 5.447 5.339 5.447 28,146 -0.06(-1.14%)
May 22, 2000 5.267 5.510 5.267 5.510 68,642 +0.22(+4.25%)
May 19, 2000 5.312 5.366 5.285 5.285 36,824 +0.00(+0.00%)
May 18, 2000 5.285 5.339 5.285 5.285 85,664 -0.05(-1.01%)
May 17, 2000 5.285 5.393 5.285 5.339 39,828 +0.00(+0.00%)
May 16, 2000 5.366 5.564 5.222 5.339 69,198 +0.00(+0.00%)
May 15, 2000 5.321 5.366 5.195 5.339 45,057 +0.09(+1.71%)
May 12, 2000 5.339 5.564 5.195 5.249 40,162 -0.12(-2.18%)
May 11, 2000 5.393 5.564 5.222 5.366 22,027 +0.08(+1.53%)
May 10, 2000 5.285 5.393 5.168 5.285 23,140 -0.03(-0.51%)
May 09, 2000 5.843 5.843 5.312 5.312 41,719 -0.13(-2.48%)
May 08, 2000 5.843 5.843 5.447 5.447 51,064 -0.12(-2.10%)
May 05, 2000 5.789 5.843 5.510 5.564 26,033 -0.22(-3.88%)
May 04, 2000 5.285 5.789 5.249 5.789 83,439 +0.50(+9.52%)
May 03, 2000 5.115 5.285 5.061 5.285 25,254 +0.22(+4.44%)
May 02, 2000 5.222 5.222 4.998 5.061 39,160 -0.11(-2.09%)
May 01, 2000 5.168 5.222 4.998 5.168 44,167 +0.11(+2.13%)
Apr 28, 2000 4.998 5.061 4.944 5.061 42,720 -0.08(-1.57%)
Apr 27, 2000 5.061 5.141 4.944 5.141 98,346 +0.14(+2.88%)
Apr 26, 2000 4.998 5.115 4.944 4.998 49,840 -0.17(-3.30%)
Apr 25, 2000 4.971 5.168 4.944 5.168 68,642 +0.20(+3.98%)
Apr 24, 2000 4.971 5.168 4.944 4.971 147,075 +0.03(+0.55%)
Apr 20, 2000 5.141 5.168 4.944 4.944 162,873 -0.12(-2.31%)
Apr 19, 2000 5.393 5.411 5.061 5.061 151,636 -0.36(-6.63%)
Apr 18, 2000 5.510 5.573 5.339 5.420 152,971 -0.14(-2.58%)
Apr 17, 2000 5.843 5.959 5.510 5.564 297,043 -0.28(-4.77%)
Apr 14, 2000 5.986 6.013 5.843 5.843 62,634 -0.22(-3.70%)
Apr 13, 2000 5.897 6.067 5.897 6.067 33,375 +0.17(+2.90%)
Apr 12, 2000 5.789 5.959 5.789 5.897 75,429 +0.03(+0.46%)
Apr 11, 2000 5.789 5.897 5.789 5.870 33,709 +0.08(+1.40%)
Apr 10, 2000 6.067 6.148 5.789 5.789 113,032 -0.31(-5.01%)
Apr 07, 2000 6.094 6.238 6.094 6.094 38,715 -0.17(-2.73%)
Apr 06, 2000 5.897 6.265 5.897 6.265 59,853 +0.05(+0.87%)
Apr 05, 2000 6.067 6.292 5.897 6.211 111,252 +0.03(+0.44%)
Apr 04, 2000 6.121 6.184 5.843 6.184 111,474 +0.06(+1.03%)
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.