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 28, 2019 9.298 9.465 9.298 9.426 571,623 +0.14(+1.48%)
Jun 27, 2019 9.160 9.307 9.160 9.288 111,584 +0.11(+1.18%)
Jun 26, 2019 9.258 9.337 9.160 9.179 80,725 -0.04(-0.43%)
Jun 25, 2019 9.229 9.288 9.145 9.219 200,390 +0.00(+0.00%)
Jun 24, 2019 9.209 9.298 9.179 9.219 80,845 -0.01(-0.11%)
Jun 21, 2019 9.170 9.327 9.170 9.229 204,281 -0.05(-0.53%)
Jun 20, 2019 9.357 9.357 9.238 9.278 48,444 -0.01(-0.11%)
Jun 19, 2019 9.327 9.376 9.258 9.288 55,852 -0.08(-0.84%)
Jun 18, 2019 9.229 9.376 9.229 9.367 74,345 +0.17(+1.82%)
Jun 17, 2019 9.307 9.347 9.150 9.199 86,806 -0.09(-0.95%)
Jun 14, 2019 9.298 9.347 9.268 9.288 54,624 -0.03(-0.32%)
Jun 13, 2019 9.258 9.352 9.258 9.317 70,047 +0.07(+0.75%)
Jun 12, 2019 9.238 9.317 9.209 9.248 58,190 -0.02(-0.21%)
Jun 11, 2019 9.238 9.278 9.170 9.268 65,646 +0.08(+0.86%)
Jun 10, 2019 9.160 9.219 9.096 9.189 74,889 +0.06(+0.65%)
Jun 07, 2019 9.150 9.219 9.130 9.130 47,821 -0.04(-0.43%)
Jun 06, 2019 9.130 9.209 9.091 9.170 60,829 +0.02(+0.22%)
Jun 05, 2019 9.209 9.209 9.091 9.150 74,862 -0.09(-0.96%)
Jun 04, 2019 9.150 9.238 9.061 9.238 68,000 +0.14(+1.52%)
Jun 03, 2019 9.032 9.101 8.913 9.101 100,679 +0.08(+0.87%)
May 31, 2019 8.943 9.081 8.933 9.022 123,462 -0.02(-0.22%)
May 30, 2019 9.140 9.160 8.934 9.042 91,392 -0.07(-0.76%)
May 29, 2019 9.051 9.170 8.992 9.110 93,027 +0.00(+0.00%)
May 28, 2019 9.101 9.189 9.071 9.110 94,426 -0.02(-0.22%)
May 24, 2019 9.012 9.160 8.982 9.130 115,137 +0.20(+2.21%)
May 23, 2019 9.002 9.051 8.874 8.933 72,565 -0.18(-1.95%)
May 22, 2019 9.209 9.248 9.051 9.110 92,174 -0.09(-0.96%)
May 21, 2019 9.199 9.268 9.150 9.199 143,066 +0.05(+0.54%)
May 20, 2019 9.081 9.179 9.081 9.150 76,635 +0.02(+0.22%)
May 17, 2019 9.130 9.258 9.110 9.130 67,417 -0.05(-0.54%)
May 16, 2019 9.071 9.199 9.071 9.179 80,740 +0.14(+1.52%)
May 15, 2019 8.982 9.061 8.953 9.042 78,499 -0.03(-0.33%)
May 14, 2019 8.973 9.110 8.923 9.071 91,260 +0.11(+1.21%)
May 13, 2019 9.120 9.160 8.943 8.963 88,208 -0.24(-2.57%)
May 10, 2019 9.150 9.209 9.110 9.199 74,930 +0.07(+0.76%)
May 09, 2019 9.002 9.170 9.002 9.130 68,737 +0.05(+0.54%)
May 08, 2019 9.110 9.179 9.081 9.081 76,868 -0.01(-0.11%)
May 07, 2019 9.179 9.179 9.051 9.091 111,337 -0.15(-1.60%)
May 06, 2019 9.120 9.268 9.022 9.238 144,440 +0.03(+0.32%)
May 03, 2019 9.189 9.219 9.160 9.209 128,539 +0.08(+0.86%)
May 02, 2019 9.061 9.156 9.061 9.130 89,141 +0.07(+0.76%)
May 01, 2019 9.091 9.150 9.032 9.061 117,180 -0.01(-0.11%)
Apr 30, 2019 9.209 9.209 9.022 9.071 147,687 -0.11(-1.18%)
Apr 29, 2019 9.160 9.258 9.157 9.179 116,171 +0.01(+0.11%)
Apr 26, 2019 8.963 9.189 8.963 9.170 91,175 +0.26(+2.87%)
Apr 25, 2019 9.109 9.148 8.894 8.913 131,996 -0.18(-1.94%)
Apr 24, 2019 9.226 9.236 9.050 9.089 140,595 -0.15(-1.59%)
Apr 23, 2019 9.070 9.265 9.031 9.236 106,868 +0.22(+2.38%)
Apr 22, 2019 9.119 9.119 8.977 9.021 98,368 -0.10(-1.07%)
Apr 18, 2019 8.953 9.187 8.953 9.119 79,909 +0.05(+0.54%)
Apr 17, 2019 9.187 9.187 8.604 9.070 110,407 -0.12(-1.28%)
Apr 16, 2019 9.226 9.236 9.119 9.187 52,241 +0.00(+0.00%)
Apr 15, 2019 9.207 9.236 9.089 9.187 60,213 -0.05(-0.53%)
Apr 12, 2019 9.236 9.353 9.187 9.236 73,975 +0.01(+0.11%)
Apr 11, 2019 9.216 9.246 9.187 9.226 70,031 +0.02(+0.21%)
Apr 10, 2019 9.158 9.256 9.109 9.207 109,878 +0.05(+0.53%)
Apr 09, 2019 9.207 9.236 9.148 9.158 47,784 -0.06(-0.64%)
Apr 08, 2019 9.168 9.256 9.138 9.216 45,392 -0.02(-0.21%)
Apr 05, 2019 9.236 9.265 9.197 9.236 94,643 +0.01(+0.11%)
Apr 04, 2019 9.099 9.226 9.099 9.226 51,943 +0.14(+1.51%)
Apr 03, 2019 9.207 9.236 9.060 9.089 248,979 -0.04(-0.43%)
Apr 02, 2019 9.207 9.226 9.080 9.128 60,165 -0.11(-1.16%)
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.