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, 2013 4.090 4.180 4.061 4.153 0 +0.08(+1.99%)
Jul 30, 2013 4.422 4.431 4.063 4.072 0 -0.33(-7.55%)
Jul 29, 2013 4.494 4.494 4.373 4.404 0 -0.08(-1.80%)
Jul 26, 2013 4.476 4.490 4.431 4.485 0 -0.01(-0.20%)
Jul 25, 2013 4.494 4.494 4.386 4.494 0 +0.01(+0.20%)
Jul 24, 2013 4.440 4.494 4.324 4.485 0 +0.04(+0.81%)
Jul 23, 2013 4.413 4.449 4.404 4.449 0 +0.03(+0.61%)
Jul 22, 2013 4.265 4.440 4.261 4.422 0 -0.01(-0.20%)
Jul 19, 2013 4.386 4.431 4.297 4.431 0 +0.04(+0.82%)
Jul 18, 2013 4.324 4.395 4.270 4.395 0 +0.07(+1.66%)
Jul 17, 2013 4.315 4.350 4.279 4.324 38,584 +0.01(+0.21%)
Jul 16, 2013 4.198 4.315 4.198 4.315 0 +0.10(+2.35%)
Jul 15, 2013 4.297 4.297 4.153 4.216 0 -0.05(-1.26%)
Jul 12, 2013 4.270 4.306 4.198 4.270 0 +0.01(+0.21%)
Jul 11, 2013 4.180 4.270 4.162 4.261 0 +0.08(+1.94%)
Jul 10, 2013 4.081 4.207 3.955 4.180 0 +0.11(+2.65%)
Jul 09, 2013 4.027 4.081 3.973 4.072 0 +0.06(+1.57%)
Jul 08, 2013 4.036 4.045 3.964 4.009 0 -0.04(-1.11%)
Jul 05, 2013 3.955 4.054 3.838 4.054 0 +0.17(+4.40%)
Jul 03, 2013 3.784 3.946 3.748 3.883 0 +0.09(+2.37%)
Jul 02, 2013 3.946 4.081 3.739 3.793 0 -0.14(-3.65%)
Jul 01, 2013 4.180 4.180 3.838 3.937 0 -0.24(-5.81%)
Jun 28, 2013 4.027 4.225 3.937 4.180 5,773,165 +0.13(+3.33%)
Jun 27, 2013 4.000 4.045 3.964 4.045 0 +0.06(+1.58%)
Jun 26, 2013 4.000 4.027 3.919 3.982 0 +0.01(+0.23%)
Jun 25, 2013 3.991 4.036 3.910 3.973 0 -0.03(-0.67%)
Jun 24, 2013 3.784 4.000 3.775 4.000 0 +0.21(+5.45%)
Jun 21, 2013 3.802 3.910 3.775 3.793 102,580 -0.04(-0.94%)
Jun 20, 2013 3.865 3.865 3.730 3.829 0 -0.04(-0.93%)
Jun 19, 2013 3.874 3.901 3.793 3.865 0 +0.02(+0.47%)
Jun 18, 2013 3.919 3.919 3.721 3.847 0 -0.10(-2.51%)
Jun 17, 2013 3.802 3.955 3.791 3.946 0 +0.14(+3.78%)
Jun 14, 2013 3.710 3.802 3.703 3.802 0 -0.01(-0.24%)
Jun 13, 2013 3.685 3.820 3.640 3.811 64,154 +0.12(+3.16%)
Jun 12, 2013 3.568 3.694 3.568 3.694 68,008 +0.13(+3.53%)
Jun 11, 2013 3.559 3.586 3.461 3.568 76,380 +0.01(+0.25%)
Jun 10, 2013 3.551 3.676 3.497 3.559 0 -0.07(-1.98%)
Jun 07, 2013 3.595 3.640 3.479 3.631 0 +0.07(+2.02%)
Jun 06, 2013 3.452 3.631 3.452 3.559 0 +0.06(+1.80%)
Jun 05, 2013 3.568 3.622 3.425 3.497 0 -0.09(-2.51%)
Jun 04, 2013 3.613 3.640 3.550 3.586 0 +0.02(+0.50%)
Jun 03, 2013 3.631 3.631 3.506 3.568 42,072 -0.11(-2.93%)
May 31, 2013 3.586 3.676 3.550 3.676 85,181 +0.06(+1.74%)
May 30, 2013 3.533 3.613 3.524 3.613 0 +0.05(+1.52%)
May 29, 2013 3.542 3.586 3.542 3.559 31,608 -0.03(-0.75%)
May 28, 2013 3.595 3.631 3.550 3.586 31,478 +0.00(+0.00%)
May 24, 2013 3.586 3.622 3.506 3.586 0 +0.00(+0.00%)
May 23, 2013 3.577 3.622 3.488 3.586 0 +0.01(+0.25%)
May 22, 2013 3.586 3.658 3.542 3.577 0 +0.02(+0.51%)
May 21, 2013 3.506 3.675 3.506 3.559 0 +0.07(+2.06%)
May 20, 2013 3.371 3.506 3.371 3.488 0 +0.08(+2.37%)
May 17, 2013 3.362 3.443 3.308 3.407 0 +0.01(+0.26%)
May 16, 2013 3.416 3.461 3.281 3.398 103,583 -0.03(-0.79%)
May 15, 2013 3.568 3.577 3.308 3.425 0 -0.26(-7.07%)
May 13, 2013 3.595 3.685 3.577 3.685 0 +0.05(+1.49%)
May 10, 2013 3.685 3.685 3.577 3.631 0 +0.04(+1.00%)
May 09, 2013 3.649 3.649 3.586 3.595 0 -0.04(-1.23%)
May 08, 2013 3.595 3.658 3.550 3.640 0 +0.02(+0.50%)
May 07, 2013 3.622 3.649 3.515 3.622 0 -0.04(-0.98%)
May 06, 2013 3.811 3.811 3.506 3.658 0 -0.17(-4.46%)
May 03, 2013 3.793 3.865 3.757 3.829 0 +0.04(+0.95%)
May 02, 2013 3.775 3.856 3.730 3.793 0 +0.02(+0.48%)
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.