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 29, 2018 10.61 10.67 10.47 10.51 281,852 -0.05(-0.45%)
Jun 28, 2018 10.57 10.68 10.53 10.56 185,039 -0.02(-0.18%)
Jun 27, 2018 10.78 10.80 10.57 10.58 171,284 -0.19(-1.78%)
Jun 26, 2018 10.78 10.80 10.71 10.77 201,362 +0.00(+0.00%)
Jun 25, 2018 10.79 10.84 10.68 10.77 229,925 -0.08(-0.71%)
Jun 22, 2018 10.84 10.99 10.64 10.84 767,028 +0.04(+0.35%)
Jun 21, 2018 10.97 11.04 10.77 10.81 352,263 -0.17(-1.57%)
Jun 20, 2018 11.05 11.08 10.94 10.98 356,229 -0.05(-0.43%)
Jun 19, 2018 10.79 11.05 10.75 11.03 195,632 +0.19(+1.77%)
Jun 18, 2018 10.60 10.86 10.52 10.84 176,291 +0.17(+1.61%)
Jun 15, 2018 10.67 10.37 10.66 328,084 +0.30(+2.86%)
Jun 14, 2018 10.27 10.38 10.14 10.37 307,265 +0.11(+1.03%)
Jun 13, 2018 10.27 10.35 10.24 10.26 227,884 -0.01(-0.09%)
Jun 12, 2018 10.38 10.40 10.24 10.27 216,589 -0.09(-0.83%)
Jun 11, 2018 10.39 10.43 10.33 10.36 274,704 -0.01(-0.09%)
Jun 08, 2018 10.33 10.40 10.26 10.37 238,009 +0.04(+0.37%)
Jun 07, 2018 10.37 10.47 10.27 10.33 428,930 -0.01(-0.09%)
Jun 06, 2018 10.36 10.18 10.34 461,267 +0.15(+1.50%)
Jun 05, 2018 10.23 10.28 10.18 10.18 325,232 -0.05(-0.47%)
Jun 04, 2018 10.13 10.37 10.13 10.23 319,287 +0.12(+1.23%)
Jun 01, 2018 10.05 10.13 10.04 10.11 150,146 +0.11(+1.05%)
May 31, 2018 10.13 10.21 9.974 10.00 700,528 -0.04(-0.38%)
May 30, 2018 10.05 10.12 9.994 10.04 236,042 +0.00(+0.00%)
May 29, 2018 10.01 10.06 9.946 10.04 86,341 +0.01(+0.10%)
May 25, 2018 10.03 10.03 10.03 0 -0.01(-0.10%)
May 24, 2018 10.05 10.05 9.898 10.04 45,148 +0.00(+0.00%)
May 23, 2018 10.02 10.05 10.00 10.04 68,138 +0.02(+0.19%)
May 22, 2018 10.03 10.13 10.00 10.02 175,131 -0.01(-0.10%)
May 21, 2018 10.07 10.09 10.02 10.03 163,088 +0.01(+0.10%)
May 18, 2018 10.09 10.09 9.927 10.02 108,766 -0.01(-0.10%)
May 17, 2018 10.05 10.07 10.00 10.03 106,228 -0.01(-0.10%)
May 16, 2018 9.812 10.07 9.749 10.04 179,609 +0.24(+2.44%)
May 15, 2018 9.745 9.879 9.734 9.802 227,646 +0.02(+0.20%)
May 14, 2018 9.927 9.974 9.783 9.783 33,847 -0.14(-1.45%)
May 11, 2018 10.03 10.04 9.871 9.927 43,604 -0.04(-0.38%)
May 10, 2018 9.994 10.04 9.888 9.965 46,964 -0.02(-0.19%)
May 09, 2018 10.02 10.04 9.888 9.984 69,934 +0.00(+0.00%)
May 08, 2018 9.812 9.994 9.761 9.984 54,224 +0.19(+1.95%)
May 07, 2018 9.783 9.869 9.601 9.793 46,305 +0.00(+0.00%)
May 04, 2018 9.630 9.869 9.630 9.793 41,396 +0.13(+1.39%)
May 03, 2018 9.678 9.726 9.602 9.659 73,536 -0.05(-0.49%)
May 02, 2018 9.764 9.812 9.649 9.707 58,114 -0.06(-0.59%)
May 01, 2018 9.640 9.793 9.563 9.764 46,246 +0.08(+0.79%)
Apr 30, 2018 9.860 9.888 9.688 9.688 54,630 -0.13(-1.36%)
Apr 27, 2018 9.869 9.927 9.783 9.821 30,137 -0.02(-0.19%)
Apr 26, 2018 9.974 9.974 9.782 9.841 51,480 -0.09(-0.87%)
Apr 25, 2018 9.965 10.00 9.708 9.927 58,494 -0.05(-0.48%)
Apr 24, 2018 9.993 10.08 9.955 9.974 118,219 -0.06(-0.57%)
Apr 23, 2018 10.15 10.15 9.984 10.03 108,749 -0.03(-0.28%)
Apr 20, 2018 9.851 10.12 9.671 10.06 90,269 +0.14(+1.44%)
Apr 19, 2018 9.974 10.17 9.889 9.917 117,026 -0.05(-0.48%)
Apr 18, 2018 9.527 9.984 9.413 9.965 200,363 +0.46(+4.80%)
Apr 17, 2018 9.508 9.518 9.366 9.508 49,328 +0.04(+0.40%)
Apr 16, 2018 9.432 9.508 9.366 9.470 32,240 +0.10(+1.01%)
Apr 13, 2018 9.527 9.527 9.366 9.375 37,340 -0.10(-1.10%)
Apr 12, 2018 9.451 9.603 9.451 9.480 42,933 +0.05(+0.50%)
Apr 11, 2018 9.461 9.508 9.404 9.432 28,938 -0.07(-0.70%)
Apr 10, 2018 9.404 9.594 9.280 9.499 48,121 +0.16(+1.73%)
Apr 09, 2018 9.413 9.657 9.318 9.337 62,625 -0.08(-0.81%)
Apr 06, 2018 9.499 9.575 9.271 9.413 43,255 -0.12(-1.30%)
Apr 05, 2018 9.575 9.594 9.385 9.537 47,113 -0.01(-0.10%)
Apr 04, 2018 9.356 9.594 9.356 9.546 70,219 +0.09(+0.90%)
Apr 03, 2018 9.232 9.470 9.232 9.461 229,281 +0.26(+2.79%)
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.