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, 2003 8.126 8.323 8.036 8.287 159,646 +0.18(+2.22%)
Jun 27, 2003 8.171 8.368 8.099 8.108 40,495 -0.24(-2.91%)
Jun 26, 2003 8.359 8.359 8.126 8.350 41,385 +0.13(+1.53%)
Jun 25, 2003 8.350 8.350 8.171 8.225 18,690 -0.13(-1.61%)
Jun 24, 2003 8.090 8.386 8.090 8.359 85,886 +0.13(+1.53%)
Jun 23, 2003 8.180 8.287 8.099 8.234 36,713 +0.05(+0.66%)
Jun 20, 2003 8.117 8.377 8.117 8.180 23,029 -0.10(-1.19%)
Jun 19, 2003 8.404 8.440 8.270 8.278 55,626 -0.13(-1.50%)
Jun 18, 2003 8.494 8.494 8.404 8.404 29,148 -0.03(-0.32%)
Jun 17, 2003 8.539 8.539 8.386 8.431 22,472 -0.02(-0.21%)
Jun 16, 2003 8.377 8.476 8.225 8.449 124,379 +0.21(+2.51%)
Jun 13, 2003 8.431 8.458 8.225 8.243 21,582 -0.17(-2.03%)
Jun 12, 2003 8.539 8.539 8.359 8.413 19,802 +0.00(+0.00%)
Jun 11, 2003 8.719 8.719 8.350 8.413 22,139 -0.21(-2.40%)
Jun 10, 2003 8.261 8.674 8.252 8.620 17,800 +0.29(+3.45%)
Jun 09, 2003 8.287 8.494 8.225 8.332 39,383 +0.03(+0.32%)
Jun 06, 2003 8.305 8.620 8.305 8.305 86,554 +0.03(+0.33%)
Jun 05, 2003 8.144 8.314 8.144 8.278 31,261 +0.06(+0.77%)
Jun 04, 2003 8.171 8.287 8.171 8.216 40,829 +0.04(+0.55%)
Jun 03, 2003 8.171 8.180 8.072 8.171 26,923 +0.08(+1.00%)
Jun 02, 2003 8.189 8.270 8.090 8.090 27,813 -0.13(-1.53%)
May 30, 2003 8.189 8.270 8.189 8.216 37,491 +0.13(+1.56%)
May 29, 2003 8.189 8.216 8.090 8.090 36,601 -0.10(-1.21%)
May 28, 2003 8.171 8.189 8.162 8.189 21,026 +0.02(+0.22%)
May 27, 2003 8.171 8.207 8.090 8.171 36,601 +0.04(+0.55%)
May 23, 2003 8.063 8.171 8.054 8.126 9,456 +0.03(+0.33%)
May 22, 2003 8.054 8.153 8.045 8.099 37,937 +0.04(+0.56%)
May 21, 2003 8.072 8.162 8.045 8.054 10,123 +0.00(+0.00%)
May 20, 2003 8.180 8.180 8.045 8.054 25,699 -0.04(-0.56%)
May 19, 2003 8.216 8.225 8.045 8.099 22,917 -0.08(-0.99%)
May 16, 2003 8.126 8.225 8.117 8.180 26,144 -0.03(-0.33%)
May 15, 2003 8.117 8.225 8.108 8.207 22,917 +0.09(+1.11%)
May 14, 2003 8.126 8.207 8.117 8.117 12,905 -0.04(-0.55%)
May 13, 2003 8.144 8.216 8.117 8.162 17,689 +0.01(+0.11%)
May 12, 2003 8.126 8.216 8.117 8.153 12,126 -0.04(-0.55%)
May 09, 2003 8.198 8.198 8.099 8.198 11,347 +0.05(+0.66%)
May 08, 2003 8.144 8.180 8.090 8.144 36,379 +0.01(+0.11%)
May 07, 2003 8.216 8.216 8.135 8.135 26,033 -0.04(-0.55%)
May 06, 2003 8.270 8.341 8.180 8.180 50,286 -0.06(-0.76%)
May 05, 2003 8.270 8.377 8.189 8.243 8,788 -0.07(-0.86%)
May 02, 2003 8.270 8.404 8.225 8.314 37,714 +0.08(+0.98%)
May 01, 2003 8.162 8.287 8.117 8.234 18,356 +0.00(+0.00%)
Apr 30, 2003 8.225 8.314 8.135 8.234 25,143 +0.10(+1.22%)
Apr 29, 2003 8.270 8.314 8.090 8.135 16,131 -0.13(-1.63%)
Apr 28, 2003 8.225 8.305 8.180 8.270 35,489 +0.07(+0.88%)
Apr 25, 2003 8.198 8.252 8.180 8.198 25,143 -0.03(-0.33%)
Apr 24, 2003 8.207 8.296 8.207 8.225 8,343 -0.04(-0.44%)
Apr 23, 2003 8.261 8.270 8.225 8.261 12,237 +0.01(+0.11%)
Apr 22, 2003 8.225 8.270 8.090 8.252 98,346 +0.16(+2.00%)
Apr 21, 2003 8.081 8.189 7.955 8.090 84,217 +0.10(+1.24%)
Apr 17, 2003 8.090 8.090 7.955 7.991 23,585 +0.04(+0.45%)
Apr 16, 2003 8.027 8.036 7.955 7.955 13,684 -0.04(-0.45%)
Apr 15, 2003 8.045 8.054 7.937 7.991 18,022 -0.09(-1.11%)
Apr 14, 2003 7.910 8.081 7.910 8.081 14,017 +0.15(+1.93%)
Apr 11, 2003 8.090 8.090 7.928 7.928 35,823 -0.09(-1.12%)
Apr 10, 2003 8.072 8.135 7.964 8.018 10,235 -0.06(-0.78%)
Apr 09, 2003 8.000 8.090 8.000 8.081 25,810 +0.06(+0.78%)
Apr 08, 2003 7.964 8.018 7.928 8.018 22,584 +0.02(+0.22%)
Apr 07, 2003 7.955 8.000 7.910 8.000 21,694 +0.09(+1.14%)
Apr 04, 2003 7.865 8.036 7.865 7.910 57,294 -0.07(-0.90%)
Apr 03, 2003 8.036 8.081 7.910 7.982 17,466 -0.07(-0.89%)
Apr 02, 2003 7.982 8.063 7.928 8.054 23,474 +0.07(+0.90%)
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.