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, 2007 6.759 6.822 6.553 6.643 178,099 -0.01(-0.14%)
Aug 30, 2007 6.418 6.777 6.391 6.652 87,490 +0.15(+2.35%)
Aug 29, 2007 6.481 6.571 6.409 6.499 102,711 +0.04(+0.56%)
Aug 28, 2007 6.786 6.840 6.454 6.463 95,724 -0.39(-5.64%)
Aug 27, 2007 6.786 6.858 6.723 6.849 67,745 +0.05(+0.79%)
Aug 24, 2007 6.867 6.948 6.607 6.795 88,017 -0.08(-1.18%)
Aug 23, 2007 6.957 7.011 6.849 6.876 44,598 -0.04(-0.52%)
Aug 22, 2007 6.939 7.020 6.831 6.912 54,634 +0.06(+0.92%)
Aug 21, 2007 6.697 6.894 6.616 6.849 118,563 +0.17(+2.56%)
Aug 20, 2007 6.921 7.065 6.580 6.679 83,683 -0.20(-2.88%)
Aug 17, 2007 6.930 7.092 6.517 6.876 181,580 +0.25(+3.80%)
Aug 16, 2007 6.004 6.625 5.843 6.625 271,709 +0.55(+9.02%)
Aug 15, 2007 6.121 6.238 6.040 6.076 113,332 -0.03(-0.44%)
Aug 14, 2007 6.085 6.193 5.879 6.103 95,820 +0.09(+1.49%)
Aug 13, 2007 6.355 6.472 6.004 6.013 136,208 -0.22(-3.46%)
Aug 10, 2007 5.717 6.535 5.708 6.229 159,359 +0.42(+7.28%)
Aug 09, 2007 6.139 6.454 5.807 5.807 227,299 -0.48(-7.58%)
Aug 08, 2007 6.076 6.508 6.067 6.283 268,703 +0.26(+4.33%)
Aug 07, 2007 5.780 6.130 5.510 6.022 204,540 +0.23(+4.04%)
Aug 06, 2007 6.274 6.337 5.780 5.789 264,509 -0.40(-6.40%)
Aug 03, 2007 6.265 6.454 6.157 6.184 115,312 -0.15(-2.41%)
Aug 02, 2007 6.481 6.490 6.220 6.337 116,299 -0.09(-1.40%)
Aug 01, 2007 6.418 6.643 6.328 6.427 135,500 +0.02(+0.28%)
Jul 31, 2007 6.481 6.697 6.373 6.409 142,727 +0.01(+0.14%)
Jul 30, 2007 6.337 6.598 6.310 6.400 137,172 +0.06(+0.99%)
Jul 27, 2007 6.481 6.607 6.301 6.337 145,002 -0.21(-3.16%)
Jul 26, 2007 6.427 6.697 6.292 6.544 379,158 +0.08(+1.25%)
Jul 25, 2007 6.885 6.885 6.067 6.463 317,776 -0.30(-4.39%)
Jul 24, 2007 7.254 7.308 6.688 6.759 167,395 -0.62(-8.40%)
Jul 23, 2007 7.658 7.766 7.344 7.380 146,518 -0.26(-3.41%)
Jul 20, 2007 8.117 8.117 7.362 7.640 143,375 -0.49(-6.08%)
Jul 19, 2007 8.314 8.314 8.117 8.135 34,660 -0.07(-0.88%)
Jul 18, 2007 8.359 8.368 8.099 8.207 60,819 -0.20(-2.35%)
Jul 17, 2007 8.503 8.512 8.404 8.404 72,333 -0.15(-1.79%)
Jul 16, 2007 8.386 8.638 8.243 8.557 112,462 +0.12(+1.38%)
Jul 13, 2007 8.395 8.467 8.216 8.440 58,876 -0.01(-0.11%)
Jul 12, 2007 8.323 8.467 8.207 8.449 57,470 +0.22(+2.62%)
Jul 11, 2007 8.261 8.386 8.207 8.234 70,078 -0.04(-0.54%)
Jul 10, 2007 8.638 8.692 8.278 8.278 147,522 -0.49(-5.54%)
Jul 09, 2007 9.034 9.038 8.746 8.764 67,258 -0.27(-2.99%)
Jul 06, 2007 8.998 9.060 8.971 9.034 20,853 -0.01(-0.10%)
Jul 05, 2007 9.150 9.150 8.998 9.043 21,500 -0.13(-1.47%)
Jul 03, 2007 9.150 9.177 9.034 9.177 31,475 +0.03(+0.29%)
Jul 02, 2007 9.043 9.215 9.043 9.150 50,140 +0.18(+2.00%)
Jun 29, 2007 9.348 9.348 8.935 8.971 49,250 -0.32(-3.48%)
Jun 28, 2007 9.258 9.339 9.087 9.294 38,100 +0.05(+0.58%)
Jun 27, 2007 9.204 9.285 9.096 9.240 106,053 -0.04(-0.48%)
Jun 26, 2007 9.375 9.433 9.186 9.285 78,609 -0.04(-0.39%)
Jun 25, 2007 9.312 9.483 9.168 9.321 81,595 +0.01(+0.10%)
Jun 22, 2007 9.375 9.393 9.159 9.312 336,966 -0.10(-1.05%)
Jun 21, 2007 9.393 9.474 9.312 9.411 51,553 -0.02(-0.19%)
Jun 20, 2007 9.798 9.798 9.393 9.429 71,868 -0.32(-3.32%)
Jun 19, 2007 9.537 9.798 9.519 9.753 81,659 +0.13(+1.31%)
Jun 18, 2007 9.519 9.726 9.456 9.627 237,968 +0.15(+1.61%)
Jun 15, 2007 9.573 9.609 9.348 9.474 177,113 +0.11(+1.15%)
Jun 14, 2007 9.411 9.420 9.321 9.366 43,054 -0.06(-0.67%)
Jun 13, 2007 9.366 9.447 9.240 9.429 77,097 +0.09(+0.96%)
Jun 12, 2007 9.348 9.546 9.285 9.339 78,877 -0.06(-0.67%)
Jun 11, 2007 9.474 9.609 9.393 9.402 37,596 -0.12(-1.23%)
Jun 08, 2007 9.285 9.618 9.285 9.519 79,892 +0.18(+1.92%)
Jun 07, 2007 9.429 9.429 9.267 9.339 70,974 -0.13(-1.42%)
Jun 06, 2007 9.258 9.510 9.258 9.474 37,821 +0.14(+1.54%)
Jun 05, 2007 9.483 9.528 9.265 9.330 59,655 -0.25(-2.63%)
Jun 04, 2007 9.591 9.591 9.456 9.582 47,924 -0.05(-0.56%)
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.