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, 2006 10.66 10.79 10.44 10.79 131,769 +0.21(+1.95%)
Jun 29, 2006 10.23 10.58 10.05 10.58 80,657 +0.48(+4.72%)
Jun 28, 2006 10.09 10.24 9.968 10.10 25,556 +0.08(+0.81%)
Jun 27, 2006 10.19 10.36 9.977 10.02 61,061 -0.23(-2.28%)
Jun 26, 2006 10.26 10.36 10.15 10.26 48,839 +0.11(+1.06%)
Jun 23, 2006 10.24 10.40 10.10 10.15 66,828 -0.14(-1.40%)
Jun 22, 2006 10.17 10.47 10.16 10.29 94,041 +0.04(+0.35%)
Jun 21, 2006 10.20 10.37 10.19 10.26 23,388 +0.04(+0.44%)
Jun 20, 2006 10.48 10.58 10.19 10.21 56,092 -0.32(-3.07%)
Jun 19, 2006 10.53 10.65 10.33 10.53 59,102 +0.05(+0.51%)
Jun 16, 2006 10.83 10.84 10.43 10.48 382,738 -0.38(-3.48%)
Jun 15, 2006 10.37 10.89 10.25 10.86 63,690 +0.66(+6.43%)
Jun 14, 2006 10.41 10.42 10.08 10.20 39,135 -0.13(-1.31%)
Jun 13, 2006 10.11 10.59 10.11 10.34 42,323 +0.17(+1.68%)
Jun 12, 2006 10.56 10.60 10.16 10.17 76,131 -0.32(-3.08%)
Jun 09, 2006 10.66 10.74 10.46 10.49 27,191 -0.22(-2.10%)
Jun 08, 2006 10.21 10.75 10.11 10.71 53,461 +0.38(+3.65%)
Jun 07, 2006 10.31 10.71 10.23 10.34 62,758 +0.13(+1.23%)
Jun 06, 2006 10.30 10.30 9.941 10.21 60,219 -0.04(-0.35%)
Jun 05, 2006 10.82 10.82 10.25 10.25 76,946 -0.63(-5.79%)
Jun 02, 2006 10.71 10.92 10.67 10.88 49,106 +0.02(+0.17%)
Jun 01, 2006 10.37 10.89 10.18 10.86 78,905 +0.51(+4.95%)
May 31, 2006 10.06 10.35 9.941 10.35 88,443 +0.36(+3.60%)
May 30, 2006 10.47 10.47 9.977 9.986 76,182 -0.58(-5.45%)
May 26, 2006 10.19 11.06 10.19 10.56 16,430 -0.07(-0.68%)
May 25, 2006 10.51 10.63 10.39 10.63 45,984 +0.29(+2.78%)
May 24, 2006 10.11 10.43 10.01 10.35 47,845 +0.17(+1.68%)
May 23, 2006 10.57 10.61 10.13 10.18 38,742 -0.41(-3.91%)
May 22, 2006 10.34 10.70 10.22 10.59 48,333 +0.15(+1.47%)
May 19, 2006 10.19 10.67 10.19 10.44 42,838 +0.10(+0.96%)
May 18, 2006 10.29 10.57 10.22 10.34 27,918 +0.16(+1.59%)
May 17, 2006 10.34 10.39 10.07 10.18 45,261 -0.29(-2.75%)
May 16, 2006 10.29 10.47 10.28 10.46 19,271 +0.10(+0.95%)
May 15, 2006 10.34 10.53 10.31 10.36 30,061 -0.08(-0.77%)
May 12, 2006 10.41 10.53 10.35 10.44 52,383 +0.01(+0.09%)
May 11, 2006 10.78 10.84 10.40 10.44 57,501 -0.40(-3.65%)
May 10, 2006 10.69 10.88 10.69 10.83 25,482 +0.04(+0.42%)
May 09, 2006 10.77 10.94 10.63 10.79 29,569 +0.04(+0.42%)
May 08, 2006 10.83 10.94 10.68 10.74 23,043 -0.17(-1.56%)
May 05, 2006 10.83 10.98 10.75 10.91 20,234 +0.09(+0.83%)
May 04, 2006 10.75 10.83 10.64 10.82 18,057 +0.01(+0.08%)
May 03, 2006 10.85 10.90 10.64 10.81 20,138 -0.04(-0.41%)
May 02, 2006 10.77 10.86 10.56 10.86 35,340 +0.22(+2.11%)
May 01, 2006 10.89 11.10 10.59 10.63 41,677 -0.22(-1.99%)
Apr 28, 2006 10.67 10.89 10.57 10.85 46,725 +0.08(+0.75%)
Apr 27, 2006 10.71 11.16 10.62 10.77 34,406 -0.06(-0.58%)
Apr 26, 2006 10.62 10.89 10.62 10.83 19,959 -0.04(-0.41%)
Apr 25, 2006 10.75 10.95 10.53 10.88 42,185 +0.06(+0.58%)
Apr 24, 2006 10.95 10.97 10.76 10.81 44,753 -0.17(-1.55%)
Apr 21, 2006 10.81 11.01 10.79 10.98 55,759 +0.13(+1.16%)
Apr 20, 2006 10.90 11.00 10.78 10.86 19,320 -0.20(-1.79%)
Apr 19, 2006 10.84 11.06 10.74 11.06 68,693 +0.24(+2.24%)
Apr 18, 2006 10.59 10.81 10.53 10.81 66,198 +0.22(+2.12%)
Apr 17, 2006 10.53 10.63 10.43 10.59 62,740 -0.02(-0.17%)
Apr 13, 2006 10.50 10.70 10.36 10.61 31,486 +0.11(+1.03%)
Apr 12, 2006 10.42 10.56 10.38 10.50 42,718 +0.08(+0.78%)
Apr 11, 2006 10.53 10.59 10.40 10.42 42,784 -0.08(-0.77%)
Apr 10, 2006 10.44 10.65 10.39 10.50 78,349 +0.13(+1.30%)
Apr 07, 2006 10.88 10.93 10.35 10.36 60,971 -0.42(-3.92%)
Apr 06, 2006 10.70 10.88 10.60 10.79 43,284 +0.01(+0.08%)
Apr 05, 2006 10.58 11.22 10.58 10.78 109,641 +0.03(+0.25%)
Apr 04, 2006 10.97 10.98 10.63 10.75 68,742 -0.12(-1.08%)
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.