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 (%)
Jul 31, 2002 7.703 7.802 7.586 7.595 38,382 -0.22(-2.87%)
Jul 30, 2002 7.757 7.820 7.694 7.820 20,136 +0.00(+0.00%)
Jul 29, 2002 7.820 7.856 7.766 7.820 52,956 +0.10(+1.28%)
Jul 26, 2002 7.685 7.865 7.685 7.721 16,242 -0.09(-1.15%)
Jul 25, 2002 7.775 7.865 7.694 7.811 33,375 -0.01(-0.11%)
Jul 24, 2002 7.559 8.000 7.461 7.820 102,129 +0.13(+1.75%)
Jul 23, 2002 7.703 7.739 7.523 7.685 99,125 -0.13(-1.72%)
Jul 22, 2002 7.685 8.018 7.676 7.820 19,135 +0.13(+1.64%)
Jul 19, 2002 8.036 8.036 7.676 7.694 58,852 -0.09(-1.15%)
Jul 18, 2002 7.928 8.090 7.775 7.784 54,068 -0.21(-2.59%)
Jul 17, 2002 7.865 8.180 7.865 7.991 83,439 -0.02(-0.22%)
Jul 16, 2002 7.730 8.036 7.730 8.009 34,710 +0.18(+2.30%)
Jul 15, 2002 7.982 7.982 7.685 7.829 15,130 +0.10(+1.28%)
Jul 12, 2002 7.739 8.018 7.685 7.730 14,685 +0.07(+0.94%)
Jul 11, 2002 7.694 7.946 7.640 7.658 28,146 +0.01(+0.12%)
Jul 10, 2002 7.856 7.955 7.595 7.649 19,135 -0.21(-2.63%)
Jul 09, 2002 7.820 8.000 7.775 7.856 6,786 +0.04(+0.46%)
Jul 08, 2002 7.865 8.189 7.784 7.820 35,155 -0.18(-2.25%)
Jul 05, 2002 8.045 8.045 7.820 8.000 14,574 +0.24(+3.13%)
Jul 04, 2002 7.694 8.225 7.559 7.757 61,077 +0.00(+0.00%)
Jul 03, 2002 7.694 8.225 7.559 7.757 61,077 +0.08(+1.05%)
Jul 02, 2002 7.856 8.225 7.640 7.676 42,832 +0.03(+0.35%)
Jul 01, 2002 8.090 8.090 7.559 7.649 67,641 -0.76(-9.08%)
Jun 28, 2002 8.135 8.440 6.750 8.413 161,315 +0.27(+3.31%)
Jun 27, 2002 7.820 8.216 7.820 8.144 78,989 +0.12(+1.46%)
Jun 26, 2002 7.721 8.135 7.550 8.027 47,170 +0.06(+0.79%)
Jun 25, 2002 8.000 8.000 7.685 7.964 25,476 -0.04(-0.45%)
Jun 24, 2002 7.820 8.045 7.649 8.000 36,601 +0.18(+2.30%)
Jun 21, 2002 7.928 8.045 7.550 7.820 100,349 +0.26(+3.45%)
Jun 20, 2002 7.757 7.991 7.550 7.559 34,488 +0.00(+0.00%)
Jun 19, 2002 7.649 7.910 7.550 7.559 61,856 -0.31(-3.89%)
Jun 18, 2002 8.090 8.225 7.640 7.865 106,134 -0.22(-2.78%)
Jun 17, 2002 8.090 8.090 7.910 8.090 161,093 +0.27(+3.45%)
Jun 14, 2002 7.649 8.090 7.550 7.820 47,615 +0.19(+2.47%)
Jun 13, 2002 8.054 8.054 7.595 7.631 36,490 -0.43(-5.35%)
Jun 12, 2002 7.937 8.090 7.559 8.063 38,604 +0.20(+2.51%)
Jun 11, 2002 7.559 7.865 7.559 7.865 37,825 +0.18(+2.34%)
Jun 10, 2002 8.000 8.162 7.514 7.685 51,398 -0.04(-0.58%)
Jun 07, 2002 7.505 8.090 7.505 7.730 30,705 +0.20(+2.63%)
Jun 06, 2002 7.595 7.685 7.523 7.532 154,306 -0.13(-1.64%)
Jun 05, 2002 7.865 8.090 7.550 7.658 30,371 -0.49(-6.06%)
Jun 04, 2002 7.550 8.153 7.523 8.153 61,967 +0.56(+7.34%)
Jun 03, 2002 7.514 7.721 7.505 7.595 54,513 +0.09(+1.20%)
May 31, 2002 7.631 7.730 7.505 7.505 34,599 -0.13(-1.76%)
May 30, 2002 7.479 7.640 7.479 7.640 43,722 +0.15(+2.04%)
May 29, 2002 7.586 7.586 7.461 7.487 56,738 -0.06(-0.83%)
May 28, 2002 7.461 7.595 7.461 7.550 38,827 +0.11(+1.44%)
May 27, 2002 7.505 7.630 7.443 7.443 23,140 +0.00(+0.01%)
May 24, 2002 7.505 7.622 7.443 7.443 23,140 -0.11(-1.43%)
May 23, 2002 7.487 7.640 7.479 7.550 38,938 +0.04(+0.60%)
May 22, 2002 7.487 7.604 7.056 7.505 195,025 +0.02(+0.24%)
May 21, 2002 7.479 7.550 7.479 7.487 65,638 -0.03(-0.36%)
May 20, 2002 7.514 7.586 7.452 7.514 7,120 -0.13(-1.65%)
May 17, 2002 7.416 7.640 7.416 7.640 29,259 +0.22(+3.03%)
May 16, 2002 7.541 7.595 7.362 7.416 40,384 -0.15(-2.02%)
May 15, 2002 7.568 7.613 7.487 7.568 25,810 +0.07(+0.96%)
May 14, 2002 7.541 7.586 7.371 7.496 44,500 -0.09(-1.18%)
May 13, 2002 7.452 7.586 7.380 7.586 32,596 +0.17(+2.30%)
May 10, 2002 7.416 7.532 7.389 7.416 25,476 -0.06(-0.84%)
May 09, 2002 7.514 7.550 7.443 7.479 12,348 -0.11(-1.42%)
May 08, 2002 7.326 7.586 7.290 7.586 24,475 +0.30(+4.07%)
May 07, 2002 7.191 7.371 7.191 7.290 15,575 +0.05(+0.75%)
May 06, 2002 7.380 7.532 7.191 7.236 50,397 -0.31(-4.17%)
May 03, 2002 7.101 7.586 7.101 7.550 43,388 +0.36(+5.00%)
May 02, 2002 7.227 7.461 7.146 7.191 94,008 -0.05(-0.74%)
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.