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 (%)
Aug 31, 2001 6.607 6.741 6.562 6.670 21,582 +0.20(+3.06%)
Aug 30, 2001 6.831 6.831 6.472 6.472 37,269 -0.36(-5.26%)
Aug 29, 2001 6.921 6.966 6.652 6.831 58,741 +0.14(+2.15%)
Aug 28, 2001 6.804 7.047 6.580 6.688 104,354 -0.28(-4.00%)
Aug 27, 2001 6.813 6.966 6.732 6.966 26,366 +0.00(+0.00%)
Aug 24, 2001 6.849 6.966 6.741 6.966 63,858 +0.40(+6.16%)
Aug 23, 2001 6.786 7.191 6.562 6.562 90,225 -0.51(-7.24%)
Aug 22, 2001 6.481 7.074 6.472 7.074 56,293 +0.68(+10.69%)
Aug 21, 2001 6.831 6.966 6.391 6.391 68,086 -0.53(-7.66%)
Aug 20, 2001 6.562 7.101 6.391 6.921 67,085 +0.38(+5.77%)
Aug 17, 2001 6.975 6.975 6.472 6.544 56,182 -0.42(-6.06%)
Aug 16, 2001 6.643 7.083 6.607 6.966 81,881 +0.04(+0.65%)
Aug 15, 2001 6.732 6.921 6.732 6.921 20,136 +0.13(+1.99%)
Aug 14, 2001 6.589 6.813 6.580 6.786 27,590 +0.28(+4.28%)
Aug 13, 2001 6.562 6.652 6.337 6.508 15,686 -0.05(-0.82%)
Aug 10, 2001 6.337 6.562 6.301 6.562 4,783 +0.04(+0.69%)
Aug 09, 2001 6.400 6.562 6.292 6.517 26,700 +0.22(+3.42%)
Aug 08, 2001 6.418 6.427 6.301 6.301 62,968 -0.12(-1.82%)
Aug 07, 2001 6.337 6.643 6.292 6.418 160,759 +0.08(+1.28%)
Aug 06, 2001 7.011 7.074 6.292 6.337 49,507 -0.70(-9.96%)
Aug 03, 2001 6.571 7.038 6.571 7.038 35,600 +0.47(+7.11%)
Aug 02, 2001 6.750 6.768 6.571 6.571 16,242 -0.26(-3.82%)
Aug 01, 2001 6.571 7.047 6.571 6.831 19,469 +0.25(+3.83%)
Jul 31, 2001 6.741 6.903 6.571 6.580 18,022 -0.16(-2.40%)
Jul 30, 2001 7.083 7.083 6.670 6.741 27,813 -0.34(-4.82%)
Jul 27, 2001 7.056 7.110 7.011 7.083 13,795 +0.03(+0.38%)
Jul 26, 2001 6.741 7.056 6.553 7.056 40,384 +0.18(+2.61%)
Jul 25, 2001 6.750 6.939 6.741 6.876 41,052 +0.13(+1.86%)
Jul 24, 2001 6.849 6.957 6.741 6.750 15,686 -0.09(-1.31%)
Jul 23, 2001 7.047 7.047 6.840 6.840 8,010 -0.13(-1.81%)
Jul 20, 2001 7.011 7.101 6.930 6.966 31,150 -0.13(-1.90%)
Jul 19, 2001 7.164 7.164 6.966 7.101 10,680 +0.08(+1.15%)
Jul 18, 2001 7.146 7.182 7.011 7.020 42,943 -0.10(-1.39%)
Jul 17, 2001 6.840 7.146 6.840 7.119 32,151 +0.12(+1.67%)
Jul 16, 2001 7.326 7.371 6.921 7.002 41,163 -0.23(-3.23%)
Jul 13, 2001 7.236 7.416 7.191 7.236 38,938 -0.13(-1.83%)
Jul 12, 2001 7.182 7.505 7.083 7.371 96,121 +0.19(+2.63%)
Jul 11, 2001 6.750 7.209 6.741 7.182 30,371 +0.17(+2.44%)
Jul 10, 2001 6.607 7.119 6.607 7.011 38,382 +0.28(+4.14%)
Jul 09, 2001 6.517 6.732 6.490 6.732 40,384 +0.24(+3.74%)
Jul 06, 2001 6.472 6.732 6.427 6.490 20,025 +0.02(+0.28%)
Jul 05, 2001 6.876 6.876 6.472 6.472 15,241 -0.27(-4.00%)
Jul 03, 2001 6.652 6.876 6.562 6.741 11,125 +0.27(+4.17%)
Jul 02, 2001 7.416 7.416 6.427 6.472 78,321 -1.35(-17.24%)
Jun 29, 2001 6.472 7.973 6.472 7.820 214,383 +1.31(+20.17%)
Jun 28, 2001 6.418 6.517 6.409 6.508 27,813 +0.04(+0.56%)
Jun 27, 2001 6.400 6.472 6.346 6.472 34,933 +0.13(+2.13%)
Jun 26, 2001 6.175 6.400 6.166 6.337 44,389 +0.17(+2.77%)
Jun 25, 2001 6.157 6.202 6.094 6.166 9,011 +0.12(+1.93%)
Jun 22, 2001 6.400 6.400 6.040 6.049 36,045 -0.35(-5.48%)
Jun 21, 2001 6.292 6.409 6.292 6.400 36,490 +0.11(+1.71%)
Jun 20, 2001 6.238 6.292 6.157 6.292 30,371 +0.06(+1.01%)
Jun 19, 2001 6.157 6.256 6.121 6.229 68,865 +0.11(+1.76%)
Jun 18, 2001 6.220 6.220 6.121 6.121 27,813 -0.13(-2.01%)
Jun 15, 2001 6.184 6.274 6.184 6.247 127,717 +0.06(+1.02%)
Jun 14, 2001 6.175 6.193 6.157 6.184 33,153 -0.02(-0.29%)
Jun 13, 2001 6.157 6.202 6.157 6.202 7,120 +0.02(+0.29%)
Jun 12, 2001 6.193 6.247 6.157 6.184 25,254 -0.01(-0.15%)
Jun 11, 2001 6.202 6.247 6.112 6.193 46,169 +0.06(+1.03%)
Jun 08, 2001 6.256 6.292 6.130 6.130 269,230 -0.16(-2.57%)
Jun 07, 2001 6.256 6.292 6.256 6.292 32,374 +0.04(+0.72%)
Jun 06, 2001 6.247 6.292 6.247 6.247 25,365 -0.04(-0.57%)
Jun 05, 2001 6.256 6.292 6.256 6.283 37,046 +0.00(+0.00%)
Jun 04, 2001 6.211 6.283 6.211 6.283 18,467 +0.04(+0.58%)
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.