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, 2017 8.628 8.750 8.609 8.656 110,661 +0.02(+0.22%)
Jul 28, 2017 8.609 8.647 8.572 8.638 44,569 +0.00(+0.00%)
Jul 27, 2017 8.694 8.741 8.529 8.638 36,503 -0.04(-0.43%)
Jul 26, 2017 8.769 8.845 8.633 8.675 46,939 -0.08(-0.86%)
Jul 25, 2017 8.685 8.872 8.685 8.750 131,031 +0.12(+1.41%)
Jul 24, 2017 8.610 8.704 8.582 8.629 83,929 +0.03(+0.33%)
Jul 21, 2017 8.732 8.750 8.563 8.601 164,804 -0.02(-0.22%)
Jul 20, 2017 8.254 8.741 8.254 8.619 198,923 +0.34(+4.07%)
Jul 19, 2017 8.432 8.432 8.057 8.282 141,173 +0.17(+2.08%)
Jul 18, 2017 7.982 8.188 7.973 8.113 96,723 +0.07(+0.81%)
Jul 17, 2017 7.982 8.123 7.954 8.048 64,646 +0.03(+0.35%)
Jul 14, 2017 8.001 8.067 7.973 8.020 69,260 -0.05(-0.58%)
Jul 13, 2017 8.132 8.132 7.982 8.067 54,574 -0.07(-0.92%)
Jul 12, 2017 7.945 8.151 7.945 8.141 61,870 +0.22(+2.72%)
Jul 11, 2017 8.029 8.029 7.860 7.926 47,149 -0.12(-1.51%)
Jul 10, 2017 8.010 8.123 7.898 8.048 51,019 +0.02(+0.23%)
Jul 07, 2017 7.898 8.029 7.832 8.029 48,619 +0.13(+1.66%)
Jul 06, 2017 7.963 8.001 7.804 7.898 49,510 -0.07(-0.94%)
Jul 05, 2017 8.001 8.010 7.842 7.973 55,445 -0.07(-0.82%)
Jul 03, 2017 7.795 8.057 7.795 8.038 56,444 +0.25(+3.25%)
Jun 30, 2017 7.748 7.945 7.748 7.785 195,530 +0.10(+1.34%)
Jun 29, 2017 7.607 7.701 7.579 7.682 78,996 +0.13(+1.74%)
Jun 28, 2017 7.486 7.589 7.486 7.551 716,731 +0.10(+1.38%)
Jun 27, 2017 7.495 7.551 7.317 7.448 94,897 -0.01(-0.13%)
Jun 26, 2017 7.504 7.551 7.429 7.458 106,298 -0.04(-0.50%)
Jun 23, 2017 7.757 7.757 7.392 7.495 451,067 -0.27(-3.50%)
Jun 22, 2017 7.757 7.889 7.711 7.767 35,646 +0.02(+0.24%)
Jun 21, 2017 8.010 8.038 7.739 7.748 67,537 -0.27(-3.39%)
Jun 20, 2017 8.095 8.179 8.020 8.020 88,354 -0.14(-1.72%)
Jun 19, 2017 8.179 8.329 8.085 8.160 45,187 -0.01(-0.11%)
Jun 16, 2017 7.889 8.282 7.467 8.170 222,265 -0.09(-1.13%)
Jun 15, 2017 8.235 8.385 8.235 8.263 44,602 -0.07(-0.79%)
Jun 14, 2017 8.291 8.338 8.207 8.329 80,779 +0.01(+0.11%)
Jun 13, 2017 8.226 8.329 8.170 8.319 71,517 +0.08(+1.02%)
Jun 12, 2017 8.254 8.338 7.935 8.235 69,703 +0.01(+0.11%)
Jun 09, 2017 7.963 8.254 7.963 8.226 93,743 +0.26(+3.29%)
Jun 08, 2017 7.776 8.048 7.697 7.963 69,121 +0.20(+2.53%)
Jun 07, 2017 7.617 7.814 7.467 7.767 106,522 +0.15(+1.97%)
Jun 06, 2017 7.664 7.748 7.542 7.617 38,265 -0.13(-1.69%)
Jun 05, 2017 7.711 7.945 7.636 7.748 107,604 +0.04(+0.49%)
Jun 02, 2017 7.561 7.907 7.561 7.711 94,805 +0.14(+1.86%)
Jun 01, 2017 7.429 7.579 7.392 7.570 62,013 +0.16(+2.15%)
May 31, 2017 7.486 7.486 7.326 7.411 62,512 -0.05(-0.63%)
May 30, 2017 7.514 7.514 7.354 7.458 77,125 -0.10(-1.36%)
May 26, 2017 7.523 7.589 7.486 7.561 56,306 +0.03(+0.37%)
May 25, 2017 7.551 7.626 7.486 7.532 65,420 +0.00(+0.00%)
May 24, 2017 7.654 7.673 7.504 7.532 35,145 -0.11(-1.47%)
May 23, 2017 7.607 7.682 7.499 7.645 54,934 +0.07(+0.99%)
May 22, 2017 7.542 7.598 7.467 7.570 57,399 +0.07(+1.00%)
May 19, 2017 7.570 7.720 7.467 7.495 123,533 -0.07(-0.87%)
May 18, 2017 7.495 7.673 7.495 7.561 73,997 +0.01(+0.12%)
May 17, 2017 7.776 7.870 7.542 7.551 118,373 -0.30(-3.82%)
May 16, 2017 7.889 7.898 7.776 7.851 39,436 +0.01(+0.12%)
May 15, 2017 7.701 7.917 7.673 7.842 42,032 +0.21(+2.70%)
May 12, 2017 7.711 7.776 7.589 7.636 56,128 -0.09(-1.21%)
May 11, 2017 7.823 7.879 7.706 7.729 56,023 -0.12(-1.55%)
May 10, 2017 7.804 7.926 7.800 7.851 77,869 +0.06(+0.72%)
May 09, 2017 7.982 8.029 7.785 7.795 956,430 -0.15(-1.89%)
May 08, 2017 8.067 8.090 7.945 7.945 140,764 -0.10(-1.28%)
May 05, 2017 8.123 8.123 7.963 8.048 49,882 -0.04(-0.46%)
May 04, 2017 8.057 8.113 7.982 8.085 48,052 +0.07(+0.94%)
May 03, 2017 7.964 8.061 7.945 8.010 53,621 -0.01(-0.12%)
May 02, 2017 8.057 8.076 7.964 8.020 34,651 -0.03(-0.35%)
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.