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, 2006 11.19 11.55 11.14 11.42 50,064 +0.04(+0.32%)
Aug 30, 2006 11.30 11.54 11.12 11.39 41,015 +0.08(+0.72%)
Aug 29, 2006 11.18 11.34 10.85 11.31 63,120 +0.22(+1.94%)
Aug 28, 2006 10.92 11.21 10.86 11.09 25,992 +0.22(+2.07%)
Aug 25, 2006 10.84 10.92 10.76 10.87 11,777 -0.05(-0.49%)
Aug 24, 2006 10.86 11.09 10.79 10.92 23,535 +0.13(+1.25%)
Aug 23, 2006 11.10 11.64 10.78 10.79 45,217 -0.26(-2.36%)
Aug 22, 2006 11.03 11.08 10.87 11.05 19,423 +0.03(+0.25%)
Aug 21, 2006 11.03 11.10 11.01 11.02 36,218 -0.04(-0.33%)
Aug 18, 2006 11.40 11.40 10.97 11.06 55,463 -0.26(-2.30%)
Aug 17, 2006 11.24 11.59 11.03 11.32 46,177 +0.00(+0.00%)
Aug 16, 2006 11.43 11.43 11.21 11.32 54,180 -0.12(-1.02%)
Aug 15, 2006 11.08 11.44 10.98 11.43 57,929 +0.52(+4.78%)
Aug 14, 2006 10.89 11.16 10.79 10.91 23,779 +0.12(+1.08%)
Aug 11, 2006 10.85 10.89 10.74 10.80 21,443 -0.13(-1.15%)
Aug 10, 2006 10.69 10.98 10.62 10.92 26,620 +0.13(+1.25%)
Aug 09, 2006 10.92 10.93 10.74 10.79 37,303 -0.01(-0.08%)
Aug 08, 2006 10.92 10.92 10.70 10.80 71,354 -0.05(-0.50%)
Aug 07, 2006 10.74 10.92 10.57 10.85 63,858 -0.01(-0.08%)
Aug 04, 2006 11.00 11.00 10.59 10.86 64,245 -0.06(-0.58%)
Aug 03, 2006 10.75 11.00 10.72 10.92 51,268 +0.04(+0.41%)
Aug 02, 2006 11.15 11.16 10.81 10.88 46,780 -0.18(-1.63%)
Aug 01, 2006 11.66 11.66 11.01 11.06 76,416 -0.74(-6.25%)
Jul 31, 2006 11.60 11.88 11.37 11.79 95,052 +0.05(+0.46%)
Jul 28, 2006 11.02 11.74 11.02 11.74 101,116 +0.47(+4.15%)
Jul 27, 2006 11.15 11.28 10.93 11.27 132,505 +0.17(+1.54%)
Jul 26, 2006 10.90 11.14 10.67 11.10 66,978 +0.09(+0.82%)
Jul 25, 2006 10.97 11.12 10.62 11.01 114,367 +0.10(+0.91%)
Jul 24, 2006 10.35 11.00 10.45 10.91 90,117 +0.56(+5.38%)
Jul 21, 2006 10.29 10.82 10.17 10.35 48,364 +0.00(+0.00%)
Jul 20, 2006 10.97 11.12 10.34 10.35 51,023 -0.74(-6.64%)
Jul 19, 2006 10.71 11.15 10.35 11.09 84,926 +0.43(+4.05%)
Jul 18, 2006 10.56 10.66 10.37 10.66 40,374 +0.22(+2.07%)
Jul 17, 2006 10.37 10.48 10.23 10.44 39,660 +0.02(+0.17%)
Jul 14, 2006 10.16 10.52 10.11 10.43 48,045 +0.23(+2.29%)
Jul 13, 2006 10.45 10.54 10.19 10.19 44,352 -0.35(-3.32%)
Jul 12, 2006 10.90 10.94 10.48 10.54 30,663 -0.48(-4.32%)
Jul 11, 2006 10.70 11.02 10.62 11.02 54,894 +0.28(+2.59%)
Jul 10, 2006 10.63 10.92 10.63 10.74 52,294 +0.10(+0.93%)
Jul 07, 2006 10.79 10.91 10.64 10.64 29,233 -0.28(-2.55%)
Jul 06, 2006 10.82 10.95 10.61 10.92 53,561 +0.10(+0.91%)
Jul 05, 2006 10.50 10.90 10.43 10.82 76,275 +0.04(+0.42%)
Jul 03, 2006 10.40 10.78 10.40 10.78 31,059 -0.01(-0.08%)
Jun 30, 2006 10.66 10.79 10.44 10.79 131,769 +0.21(+1.95%)
Jun 29, 2006 10.23 10.58 10.05 10.58 80,657 +0.48(+4.72%)
Jun 28, 2006 10.09 10.24 9.968 10.10 25,556 +0.08(+0.81%)
Jun 27, 2006 10.19 10.36 9.977 10.02 61,061 -0.23(-2.28%)
Jun 26, 2006 10.26 10.36 10.15 10.26 48,839 +0.11(+1.06%)
Jun 23, 2006 10.24 10.40 10.10 10.15 66,828 -0.14(-1.40%)
Jun 22, 2006 10.17 10.47 10.16 10.29 94,041 +0.04(+0.35%)
Jun 21, 2006 10.20 10.37 10.19 10.26 23,388 +0.04(+0.44%)
Jun 20, 2006 10.48 10.58 10.19 10.21 56,092 -0.32(-3.07%)
Jun 19, 2006 10.53 10.65 10.33 10.53 59,102 +0.05(+0.51%)
Jun 16, 2006 10.83 10.84 10.43 10.48 382,738 -0.38(-3.48%)
Jun 15, 2006 10.37 10.89 10.25 10.86 63,690 +0.66(+6.43%)
Jun 14, 2006 10.41 10.42 10.08 10.20 39,135 -0.13(-1.31%)
Jun 13, 2006 10.11 10.59 10.11 10.34 42,323 +0.17(+1.68%)
Jun 12, 2006 10.56 10.60 10.16 10.17 76,131 -0.32(-3.08%)
Jun 09, 2006 10.66 10.74 10.46 10.49 27,191 -0.22(-2.10%)
Jun 08, 2006 10.21 10.75 10.11 10.71 53,461 +0.38(+3.65%)
Jun 07, 2006 10.31 10.71 10.23 10.34 62,758 +0.13(+1.23%)
Jun 06, 2006 10.30 10.30 9.941 10.21 60,219 -0.04(-0.35%)
Jun 05, 2006 10.82 10.82 10.25 10.25 76,946 -0.63(-5.79%)
Jun 02, 2006 10.71 10.92 10.67 10.88 49,106 +0.02(+0.17%)
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.