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, 2005 9.690 10.06 9.519 9.986 40,466 +0.30(+3.06%)
Aug 30, 2005 9.762 9.878 9.528 9.690 13,882 -0.16(-1.64%)
Aug 29, 2005 9.573 10.01 9.465 9.851 17,795 +0.15(+1.58%)
Aug 26, 2005 9.780 9.878 9.699 9.699 57,060 -0.15(-1.55%)
Aug 25, 2005 9.860 9.887 9.708 9.851 11,803 +0.08(+0.83%)
Aug 24, 2005 9.860 9.878 9.636 9.771 48,218 -0.11(-1.09%)
Aug 23, 2005 9.807 10.00 9.798 9.878 20,433 -0.01(-0.09%)
Aug 22, 2005 9.717 9.887 9.573 9.887 14,923 +0.27(+2.80%)
Aug 19, 2005 9.645 9.735 9.618 9.618 20,153 -0.08(-0.83%)
Aug 18, 2005 9.762 9.762 9.645 9.699 28,804 -0.19(-1.91%)
Aug 17, 2005 9.636 9.959 9.573 9.887 45,050 +0.20(+2.04%)
Aug 16, 2005 9.789 9.869 9.600 9.690 34,056 -0.19(-1.91%)
Aug 15, 2005 9.735 9.878 9.663 9.878 27,579 +0.04(+0.46%)
Aug 12, 2005 9.735 9.842 9.492 9.834 44,241 +0.00(+0.00%)
Aug 11, 2005 9.600 9.860 9.573 9.834 20,695 +0.14(+1.48%)
Aug 10, 2005 9.878 9.959 9.537 9.690 49,838 -0.06(-0.65%)
Aug 09, 2005 9.780 9.842 9.690 9.753 25,559 +0.09(+0.93%)
Aug 08, 2005 9.887 9.887 9.663 9.663 16,756 -0.17(-1.74%)
Aug 05, 2005 9.887 10.09 9.771 9.834 36,039 -0.05(-0.55%)
Aug 04, 2005 9.914 9.968 9.887 9.887 19,554 +0.00(+0.00%)
Aug 03, 2005 10.01 10.09 9.887 9.887 27,242 -0.22(-2.14%)
Aug 02, 2005 10.11 10.17 9.887 10.10 30,802 +0.08(+0.81%)
Aug 01, 2005 9.968 10.34 9.887 10.02 116,679 +0.05(+0.54%)
Jul 29, 2005 10.41 10.56 9.959 9.968 34,675 -0.59(-5.62%)
Jul 28, 2005 10.09 10.56 9.798 10.56 42,417 +0.58(+5.76%)
Jul 27, 2005 10.20 10.20 9.762 9.986 16,747 -0.13(-1.24%)
Jul 26, 2005 10.11 10.15 9.672 10.11 13,230 +0.08(+0.81%)
Jul 25, 2005 9.896 10.15 9.896 10.03 23,235 +0.05(+0.54%)
Jul 22, 2005 9.735 10.00 9.672 9.977 32,561 +0.23(+2.40%)
Jul 21, 2005 10.25 10.25 9.663 9.744 24,442 -0.40(-3.90%)
Jul 20, 2005 9.645 10.21 9.645 10.14 20,806 +0.38(+3.87%)
Jul 19, 2005 9.699 9.896 9.564 9.762 12,070 +0.18(+1.88%)
Jul 18, 2005 9.798 9.825 9.573 9.582 33,501 -0.35(-3.53%)
Jul 15, 2005 9.816 10.09 9.708 9.932 19,232 +0.04(+0.45%)
Jul 14, 2005 10.34 10.34 9.887 9.887 20,600 -0.39(-3.76%)
Jul 13, 2005 10.37 10.37 10.12 10.27 11,096 -0.18(-1.72%)
Jul 12, 2005 10.32 10.56 10.11 10.45 19,327 +0.03(+0.26%)
Jul 11, 2005 10.32 10.43 10.21 10.43 37,354 +0.20(+1.93%)
Jul 08, 2005 9.663 10.34 9.627 10.23 35,259 +0.57(+5.86%)
Jul 07, 2005 9.528 9.789 9.465 9.663 21,084 -0.09(-0.92%)
Jul 06, 2005 10.15 10.15 9.753 9.753 23,742 -0.36(-3.56%)
Jul 05, 2005 9.708 10.14 9.708 10.11 35,823 +0.40(+4.07%)
Jul 01, 2005 9.708 9.825 9.582 9.717 24,252 -0.12(-1.19%)
Jun 30, 2005 10.34 10.34 9.780 9.834 31,952 -0.43(-4.20%)
Jun 29, 2005 10.11 10.27 10.05 10.27 31,462 +0.07(+0.71%)
Jun 28, 2005 9.744 10.19 9.555 10.19 31,788 +0.54(+5.59%)
Jun 27, 2005 9.627 9.663 9.438 9.654 22,115 -0.13(-1.38%)
Jun 24, 2005 10.18 10.18 9.654 9.789 111,458 -0.33(-3.29%)
Jun 23, 2005 10.33 10.40 10.09 10.12 67,342 -0.29(-2.76%)
Jun 22, 2005 10.43 10.56 10.35 10.41 22,054 +0.04(+0.35%)
Jun 21, 2005 10.17 10.44 10.17 10.37 24,255 +0.26(+2.58%)
Jun 20, 2005 10.00 10.29 10.00 10.11 14,008 -0.02(-0.18%)
Jun 17, 2005 10.26 10.27 10.08 10.13 101,411 +0.05(+0.53%)
Jun 16, 2005 10.09 10.11 9.941 10.08 30,994 +0.05(+0.54%)
Jun 15, 2005 9.887 10.07 9.887 10.02 55,499 +0.13(+1.36%)
Jun 14, 2005 9.654 9.887 9.546 9.887 36,954 +0.14(+1.48%)
Jun 13, 2005 9.735 9.842 9.699 9.744 15,472 -0.07(-0.73%)
Jun 10, 2005 9.816 9.834 9.717 9.816 17,064 +0.12(+1.20%)
Jun 09, 2005 9.501 9.726 9.438 9.699 16,791 +0.09(+0.94%)
Jun 08, 2005 9.672 9.753 9.582 9.609 33,160 -0.16(-1.66%)
Jun 07, 2005 9.798 9.887 9.636 9.771 21,932 +0.05(+0.56%)
Jun 06, 2005 9.582 9.753 9.492 9.717 16,882 +0.08(+0.84%)
Jun 03, 2005 9.753 9.771 9.636 9.636 30,773 -0.13(-1.29%)
Jun 02, 2005 9.708 9.860 9.708 9.762 15,695 +0.02(+0.18%)
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.