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, 2015 4.893 4.893 4.811 4.848 65,792 -0.04(-0.74%)
Jun 29, 2015 4.975 4.984 4.884 4.884 193,407 -0.11(-2.18%)
Jun 26, 2015 4.938 5.020 4.920 4.993 764,376 +0.05(+0.92%)
Jun 25, 2015 4.938 4.956 4.911 4.947 78,433 +0.02(+0.37%)
Jun 24, 2015 4.965 4.965 4.884 4.929 77,669 -0.05(-0.91%)
Jun 23, 2015 4.902 4.975 4.884 4.975 182,328 +0.04(+0.73%)
Jun 22, 2015 4.920 4.956 4.902 4.938 65,867 +0.04(+0.74%)
Jun 19, 2015 4.893 4.938 4.866 4.902 283,271 +0.03(+0.56%)
Jun 18, 2015 4.965 4.984 4.866 4.875 150,594 -0.05(-1.10%)
Jun 17, 2015 4.984 5.011 4.929 4.929 103,704 -0.06(-1.27%)
Jun 16, 2015 4.848 4.993 4.811 4.993 107,562 +0.11(+2.23%)
Jun 15, 2015 4.848 4.866 4.830 4.884 93,649 +0.01(+0.19%)
Jun 12, 2015 4.893 4.893 4.848 4.875 77,907 -0.01(-0.19%)
Jun 11, 2015 4.911 4.911 4.875 4.884 81,942 -0.02(-0.37%)
Jun 10, 2015 4.866 4.938 4.866 4.902 140,759 +0.04(+0.74%)
Jun 09, 2015 4.893 4.911 4.857 4.866 129,848 -0.05(-0.92%)
Jun 08, 2015 4.866 4.929 4.857 4.911 89,715 +0.03(+0.56%)
Jun 05, 2015 4.848 4.902 4.830 4.884 124,281 +0.00(+0.00%)
Jun 04, 2015 4.839 4.902 4.839 4.884 55,772 -0.01(-0.19%)
Jun 03, 2015 4.893 4.920 4.857 4.893 103,110 -0.01(-0.18%)
Jun 02, 2015 4.848 4.911 4.802 4.902 133,143 +0.02(+0.37%)
Jun 01, 2015 4.938 4.964 4.811 4.884 103,280 -0.05(-1.10%)
May 29, 2015 4.938 4.965 4.920 4.938 152,484 -0.04(-0.73%)
May 28, 2015 4.947 4.984 4.893 4.975 79,578 -0.01(-0.18%)
May 27, 2015 4.938 4.984 4.893 4.984 158,302 +0.06(+1.29%)
May 26, 2015 4.938 4.965 4.857 4.920 102,117 -0.06(-1.27%)
May 22, 2015 5.011 4.984 4.984 4.984 164,217 -0.01(-0.18%)
May 21, 2015 4.993 5.020 4.993 4.993 40,344 -0.01(-0.18%)
May 20, 2015 4.984 5.020 4.984 5.002 93,747 +0.01(+0.18%)
May 19, 2015 4.975 5.011 4.947 4.993 198,647 +0.02(+0.36%)
May 18, 2015 4.929 5.011 4.929 4.975 135,523 +0.04(+0.73%)
May 15, 2015 4.965 4.975 4.938 4.938 149,829 -0.02(-0.37%)
May 14, 2015 4.920 4.965 4.920 4.956 162,734 +0.05(+0.92%)
May 13, 2015 4.920 4.947 4.888 4.911 671,771 +0.00(+0.00%)
May 12, 2015 4.938 4.975 4.884 4.911 75,194 -0.05(-0.91%)
May 11, 2015 4.902 4.965 4.902 4.956 112,023 +0.04(+0.74%)
May 08, 2015 4.884 4.938 4.802 4.920 94,316 +0.11(+2.26%)
May 07, 2015 4.848 4.866 4.802 4.811 58,487 -0.03(-0.56%)
May 06, 2015 4.839 4.884 4.775 4.839 89,148 -0.01(-0.19%)
May 05, 2015 4.938 4.984 4.802 4.848 464,852 -0.12(-2.37%)
May 04, 2015 4.929 5.011 4.911 4.965 102,578 +0.02(+0.37%)
May 01, 2015 4.893 5.011 4.848 4.947 128,652 +0.06(+1.30%)
Apr 30, 2015 4.938 4.975 4.875 4.884 153,299 -0.05(-1.10%)
Apr 29, 2015 4.984 5.006 4.938 4.938 151,846 -0.05(-0.91%)
Apr 28, 2015 4.993 5.020 4.961 4.984 427,355 -0.01(-0.18%)
Apr 27, 2015 5.020 5.065 4.975 4.993 151,787 -0.01(-0.18%)
Apr 24, 2015 4.975 5.011 4.975 5.002 53,750 +0.03(+0.55%)
Apr 23, 2015 4.975 4.993 4.966 4.975 72,145 +0.00(+0.00%)
Apr 22, 2015 4.975 5.002 4.929 4.975 145,146 +0.01(+0.18%)
Apr 21, 2015 5.029 5.029 4.947 4.966 48,550 -0.01(-0.18%)
Apr 20, 2015 4.929 4.975 4.911 4.975 93,968 +0.08(+1.66%)
Apr 17, 2015 4.956 4.956 4.848 4.893 118,362 -0.06(-1.28%)
Apr 16, 2015 5.002 5.011 4.920 4.956 80,787 -0.04(-0.72%)
Apr 15, 2015 4.884 4.993 4.866 4.993 52,664 +0.11(+2.22%)
Apr 14, 2015 4.966 4.984 4.857 4.884 69,760 -0.11(-2.17%)
Apr 13, 2015 4.966 5.011 4.956 4.993 91,869 +0.04(+0.73%)
Apr 10, 2015 5.020 5.020 4.938 4.956 238,105 -0.03(-0.54%)
Apr 09, 2015 4.975 4.984 4.893 4.984 95,282 +0.02(+0.36%)
Apr 08, 2015 4.893 4.975 4.893 4.966 104,209 +0.05(+1.11%)
Apr 07, 2015 4.884 4.920 4.875 4.911 56,841 +0.03(+0.56%)
Apr 06, 2015 4.929 4.929 4.785 4.884 77,767 -0.11(-2.17%)
Apr 02, 2015 4.929 4.993 4.993 4.993 115,205 +0.03(+0.55%)
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.