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, 2009 1.312 1.327 1.169 1.222 55,856 +0.04(+3.82%)
Jul 30, 2009 1.366 1.456 1.142 1.177 211,287 -0.12(-9.03%)
Jul 29, 2009 1.222 1.303 1.213 1.294 37,119 +0.11(+9.09%)
Jul 28, 2009 1.169 1.213 1.151 1.186 81,804 +0.05(+4.76%)
Jul 27, 2009 1.088 1.160 1.079 1.133 79,243 +0.09(+8.62%)
Jul 24, 2009 0.9887 1.043 0.9438 1.043 60,437 +0.10(+10.48%)
Jul 23, 2009 0.9168 0.9887 0.9078 0.9438 79,272 +0.04(+5.00%)
Jul 22, 2009 0.8629 0.9168 0.8539 0.8989 66,439 +0.05(+6.38%)
Jul 21, 2009 0.8449 0.8719 0.8359 0.8449 50,515 -0.01(-1.05%)
Jul 20, 2009 0.7820 0.8719 0.7820 0.8539 44,318 +0.04(+5.56%)
Jul 17, 2009 0.8989 0.9168 0.7811 0.8090 167,236 -0.05(-6.25%)
Jul 16, 2009 0.8449 0.8989 0.7640 0.8629 136,957 +0.11(+14.29%)
Jul 15, 2009 0.7461 0.7910 0.7290 0.7550 167,638 +0.02(+2.44%)
Jul 14, 2009 0.8269 0.8269 0.7191 0.7371 84,769 -0.05(-6.82%)
Jul 13, 2009 0.7461 0.8090 0.7461 0.7910 56,185 +0.06(+8.64%)
Jul 10, 2009 0.7191 0.8449 0.7191 0.7281 45,782 +0.00(+0.00%)
Jul 09, 2009 0.7730 0.8377 0.7281 0.7281 80,495 -0.04(-4.72%)
Jul 08, 2009 0.8000 0.8180 0.7640 0.7641 74,660 -0.02(-2.29%)
Jul 07, 2009 0.8719 0.8890 0.7550 0.7820 111,878 -0.08(-9.37%)
Jul 06, 2009 0.9258 0.9976 0.8539 0.8629 69,775 -0.08(-8.57%)
Jul 02, 2009 0.9762 0.9977 0.9438 0.9438 39,633 -0.06(-6.25%)
Jul 01, 2009 0.9977 1.043 0.9528 1.007 52,012 +0.03(+2.75%)
Jun 30, 2009 0.9617 0.9887 0.9258 0.9798 114,288 +0.05(+5.83%)
Jun 29, 2009 1.025 1.052 0.9078 0.9258 245,374 +0.03(+3.00%)
Jun 26, 2009 1.151 1.151 0.8899 0.8989 4,822,177 -0.27(-23.08%)
Jun 25, 2009 1.097 1.186 1.034 1.169 48,617 +0.05(+4.84%)
Jun 24, 2009 1.169 1.189 1.115 1.115 22,125 -0.04(-3.88%)
Jun 23, 2009 1.115 1.160 0.9528 1.160 135,020 +0.07(+6.61%)
Jun 22, 2009 1.186 1.186 1.088 1.088 88,663 -0.13(-11.03%)
Jun 19, 2009 1.195 1.276 1.195 1.222 126,603 +0.06(+5.43%)
Jun 18, 2009 1.142 1.249 1.142 1.160 48,454 +0.01(+0.78%)
Jun 17, 2009 1.142 1.383 1.142 1.151 43,695 +0.01(+0.79%)
Jun 16, 2009 1.429 1.429 1.124 1.142 112,568 -0.24(-17.53%)
Jun 15, 2009 1.339 1.393 1.213 1.384 69,681 +0.18(+14.93%)
Jun 12, 2009 1.222 1.231 1.151 1.204 58,578 +0.04(+3.08%)
Jun 11, 2009 1.133 1.240 1.133 1.169 59,947 +0.04(+3.18%)
Jun 10, 2009 1.240 1.240 1.124 1.133 70,229 -0.09(-7.35%)
Jun 09, 2009 1.240 1.285 1.213 1.222 46,728 +0.00(+0.00%)
Jun 08, 2009 1.276 1.303 1.222 1.222 40,173 -0.05(-4.23%)
Jun 05, 2009 1.348 1.348 1.267 1.276 34,371 -0.04(-3.40%)
Jun 04, 2009 1.321 1.339 1.303 1.321 72,441 -0.04(-2.65%)
Jun 03, 2009 1.303 1.483 1.249 1.357 38,723 +0.04(+2.72%)
Jun 02, 2009 1.258 1.348 1.186 1.321 52,978 +0.05(+4.26%)
Jun 01, 2009 1.285 1.384 1.177 1.267 157,997 +0.04(+2.92%)
May 29, 2009 1.222 1.276 1.151 1.231 69,641 +0.02(+1.48%)
May 28, 2009 1.213 1.249 1.186 1.213 36,454 +0.03(+2.27%)
May 27, 2009 1.294 1.348 1.177 1.186 62,770 -0.13(-10.20%)
May 26, 2009 1.142 1.321 1.129 1.321 83,563 +0.21(+18.55%)
May 22, 2009 1.186 1.204 1.088 1.115 97,072 -0.06(-5.34%)
May 21, 2009 1.249 1.321 1.177 1.177 52,790 -0.13(-10.27%)
May 20, 2009 1.348 1.348 1.258 1.312 76,550 +0.02(+1.39%)
May 19, 2009 1.402 1.537 1.281 1.294 88,156 -0.09(-6.49%)
May 18, 2009 1.222 1.402 1.186 1.384 123,571 +0.20(+16.67%)
May 15, 2009 1.483 1.483 1.142 1.186 141,269 -0.31(-20.48%)
May 14, 2009 1.465 1.591 1.456 1.492 30,463 +0.04(+3.11%)
May 13, 2009 1.591 1.591 1.438 1.447 57,540 -0.17(-10.56%)
May 12, 2009 1.663 1.771 1.609 1.618 26,885 -0.02(-1.10%)
May 11, 2009 1.663 1.798 1.528 1.636 62,343 -0.07(-4.21%)
May 08, 2009 1.663 1.735 1.600 1.708 73,770 +0.11(+6.74%)
May 07, 2009 1.573 1.798 1.546 1.600 66,420 +0.09(+5.95%)
May 06, 2009 1.492 1.636 1.420 1.510 92,274 +0.02(+1.20%)
May 05, 2009 1.573 1.609 1.483 1.492 40,536 -0.11(-6.74%)
May 04, 2009 1.636 1.708 1.501 1.600 50,729 +0.04(+2.30%)
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.