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 30, 2010 1.366 1.438 1.366 1.438 20,205 +0.04(+2.56%)
Jul 29, 2010 1.429 1.429 1.393 1.402 8,106 -0.04(-2.50%)
Jul 28, 2010 1.474 1.492 1.420 1.438 24,359 -0.04(-3.03%)
Jul 27, 2010 1.501 1.528 1.447 1.483 30,624 +0.00(+0.00%)
Jul 26, 2010 1.510 1.510 1.456 1.483 10,338 +0.00(+0.00%)
Jul 23, 2010 1.438 1.636 1.438 1.483 28,369 +0.04(+2.48%)
Jul 22, 2010 1.528 1.528 1.447 1.447 20,530 -0.08(-5.29%)
Jul 21, 2010 1.537 1.537 1.528 1.528 17,090 +0.02(+1.19%)
Jul 20, 2010 1.537 1.564 1.474 1.510 3,156 +0.01(+0.60%)
Jul 19, 2010 1.546 1.555 1.474 1.501 7,460 -0.07(-4.57%)
Jul 16, 2010 1.555 1.573 1.546 1.573 4,094 -0.04(-2.23%)
Jul 15, 2010 1.501 1.654 1.501 1.609 23,425 +0.09(+5.92%)
Jul 14, 2010 1.555 1.582 1.519 1.519 13,894 -0.04(-2.26%)
Jul 13, 2010 1.555 1.600 1.537 1.554 16,954 -0.05(-2.87%)
Jul 12, 2010 1.528 1.627 1.528 1.600 4,065 -0.01(-0.56%)
Jul 09, 2010 1.483 1.627 1.483 1.609 5,608 +0.05(+3.47%)
Jul 08, 2010 1.483 1.555 1.483 1.555 5,673 +0.05(+3.59%)
Jul 07, 2010 1.465 1.546 1.465 1.501 7,353 +0.04(+2.45%)
Jul 06, 2010 1.465 1.474 1.465 1.465 3,309 -0.00(-0.01%)
Jul 02, 2010 1.456 1.480 1.437 1.465 8,462 +0.01(+0.62%)
Jul 01, 2010 1.492 1.501 1.456 1.456 29,064 -0.05(-3.57%)
Jun 30, 2010 1.438 1.510 1.438 1.510 17,053 +0.09(+6.33%)
Jun 29, 2010 1.420 1.438 1.375 1.420 33,793 +0.01(+0.64%)
Jun 25, 2010 1.447 1.591 1.411 1.411 25,934 -0.03(-1.87%)
Jun 24, 2010 1.591 1.591 1.438 1.438 27,905 -0.04(-3.03%)
Jun 23, 2010 1.654 1.663 1.447 1.483 106,432 -0.15(-9.34%)
Jun 22, 2010 1.672 1.699 1.636 1.636 21,465 -0.01(-0.55%)
Jun 21, 2010 1.645 1.663 1.645 1.645 20,916 -0.02(-1.08%)
Jun 18, 2010 1.672 1.672 1.627 1.663 30,386 +0.00(+0.27%)
Jun 17, 2010 1.690 1.690 1.627 1.658 13,318 +0.02(+1.37%)
Jun 16, 2010 1.663 1.663 1.618 1.636 8,665 -0.02(-1.09%)
Jun 15, 2010 1.609 1.654 1.605 1.654 22,020 +0.06(+3.95%)
Jun 14, 2010 1.591 1.645 1.564 1.591 13,455 +0.02(+1.14%)
Jun 11, 2010 1.573 1.573 1.573 1.573 1,112 -0.02(-1.13%)
Jun 10, 2010 1.555 1.591 1.546 1.591 16,854 +0.06(+4.12%)
Jun 09, 2010 1.483 1.528 1.471 1.528 12,637 +0.08(+5.59%)
Jun 08, 2010 1.465 1.501 1.402 1.447 40,039 -0.04(-3.01%)
Jun 07, 2010 1.510 1.546 1.474 1.492 13,245 -0.04(-2.35%)
Jun 04, 2010 1.591 1.618 1.501 1.528 21,763 -0.08(-5.03%)
Jun 03, 2010 1.654 1.654 1.605 1.609 7,299 -0.03(-1.65%)
Jun 02, 2010 1.654 1.744 1.510 1.636 51,772 +0.03(+1.68%)
Jun 01, 2010 1.609 1.609 1.582 1.609 445 +0.02(+1.13%)
May 28, 2010 1.618 1.672 1.582 1.591 16,779 -0.03(-1.67%)
May 27, 2010 1.663 1.663 1.600 1.618 14,668 -0.04(-2.17%)
May 26, 2010 1.672 1.681 1.627 1.654 32,474 -0.02(-1.08%)
May 25, 2010 1.627 1.672 1.555 1.672 23,235 +0.03(+1.64%)
May 24, 2010 1.753 1.753 1.645 1.645 13,773 -0.10(-5.67%)
May 21, 2010 1.744 1.744 1.690 1.744 4,315 -0.01(-0.51%)
May 20, 2010 1.708 1.825 1.708 1.753 42,763 -0.07(-3.94%)
May 19, 2010 1.879 1.879 1.798 1.825 6,794 -0.04(-2.40%)
May 18, 2010 1.942 1.942 1.833 1.870 22,419 -0.02(-0.95%)
May 17, 2010 1.879 1.950 1.754 1.888 15,067 +0.04(+2.44%)
May 14, 2010 1.843 1.933 1.789 1.843 43,400 -0.02(-0.97%)
May 13, 2010 1.951 1.960 1.807 1.861 26,073 -0.05(-2.82%)
May 12, 2010 1.834 1.951 1.811 1.915 78,852 +0.05(+2.90%)
May 11, 2010 1.888 1.960 1.717 1.861 36,835 +0.04(+2.48%)
May 10, 2010 1.816 1.834 1.654 1.816 33,044 +0.18(+10.99%)
May 07, 2010 1.672 1.744 1.627 1.636 40,204 -0.05(-3.19%)
May 06, 2010 1.726 1.897 1.447 1.690 156,996 -0.16(-8.74%)
May 05, 2010 1.971 2.013 1.744 1.852 113,379 -0.04(-1.90%)
May 04, 2010 1.888 1.906 1.780 1.888 54,529 +0.04(+1.94%)
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.