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 29, 2008 3.236 3.272 3.047 3.245 110,032 -0.02(-0.55%)
Aug 28, 2008 3.065 3.281 3.002 3.263 138,327 +0.24(+8.04%)
Aug 27, 2008 3.038 3.155 2.966 3.020 208,797 -0.04(-1.47%)
Aug 26, 2008 2.921 3.227 2.697 3.065 102,756 +0.13(+4.28%)
Aug 25, 2008 3.254 3.263 2.885 2.939 116,537 -0.33(-10.16%)
Aug 22, 2008 3.173 3.272 3.065 3.272 90,066 +0.15(+4.90%)
Aug 21, 2008 3.011 3.272 3.011 3.119 95,587 +0.05(+1.76%)
Aug 20, 2008 3.101 3.101 2.751 3.065 144,115 -0.04(-1.16%)
Aug 19, 2008 3.002 3.263 2.607 3.101 272,823 +0.16(+5.50%)
Aug 18, 2008 3.173 3.191 2.894 2.939 244,099 -0.16(-5.22%)
Aug 15, 2008 3.425 3.506 3.056 3.101 359,241 -0.24(-7.26%)
Aug 14, 2008 3.506 3.515 3.236 3.344 496,701 -0.01(-0.27%)
Aug 13, 2008 4.719 4.764 3.065 3.353 656,956 -1.91(-36.35%)
Aug 12, 2008 5.348 5.357 5.016 5.267 145,851 -0.13(-2.33%)
Aug 11, 2008 5.294 5.393 5.222 5.393 112,190 +0.10(+1.87%)
Aug 08, 2008 4.755 5.393 4.728 5.294 173,046 +0.57(+11.98%)
Aug 07, 2008 5.249 5.249 4.719 4.728 180,438 -0.61(-11.45%)
Aug 06, 2008 5.213 5.393 5.052 5.339 128,263 +0.09(+1.71%)
Aug 05, 2008 5.168 5.258 4.980 5.249 178,815 +0.12(+2.28%)
Aug 04, 2008 5.025 5.168 4.836 5.132 91,593 +0.09(+1.78%)
Aug 01, 2008 4.944 5.052 4.737 5.043 68,416 +0.14(+2.94%)
Jul 31, 2008 4.638 5.034 4.503 4.899 96,444 +0.09(+1.87%)
Jul 30, 2008 4.719 4.809 4.548 4.809 94,743 +0.13(+2.88%)
Jul 29, 2008 4.674 4.719 4.234 4.674 132,140 +0.38(+8.79%)
Jul 28, 2008 4.503 4.674 4.072 4.297 113,591 -0.23(-5.16%)
Jul 25, 2008 4.422 4.656 4.350 4.530 118,179 +0.18(+4.13%)
Jul 24, 2008 4.638 4.665 4.261 4.350 65,803 -0.27(-5.84%)
Jul 23, 2008 4.440 4.647 4.413 4.620 135,737 +0.16(+3.63%)
Jul 22, 2008 4.018 4.494 3.919 4.458 91,024 +0.44(+10.96%)
Jul 21, 2008 3.883 4.449 3.883 4.018 261,640 +0.14(+3.71%)
Jul 18, 2008 4.090 4.126 3.793 3.874 98,829 -0.24(-5.90%)
Jul 17, 2008 3.892 4.117 3.631 4.117 145,823 +0.36(+9.57%)
Jul 16, 2008 3.011 3.766 3.011 3.757 111,749 +0.57(+17.75%)
Jul 15, 2008 3.236 3.452 3.047 3.191 148,442 -0.07(-2.20%)
Jul 14, 2008 3.631 3.631 3.245 3.263 90,232 -0.33(-9.25%)
Jul 11, 2008 3.506 3.685 3.362 3.595 67,844 +0.05(+1.52%)
Jul 10, 2008 3.595 3.685 3.407 3.542 82,088 -0.07(-1.99%)
Jul 09, 2008 3.982 3.982 3.595 3.613 80,836 -0.35(-8.84%)
Jul 08, 2008 3.452 4.000 3.299 3.964 95,763 +0.53(+15.45%)
Jul 07, 2008 3.209 3.595 3.209 3.434 157,460 +0.25(+7.91%)
Jul 04, 2008 3.209 3.335 3.173 3.182 82,022 +0.00(+0.00%)
Jul 03, 2008 3.209 3.335 3.173 3.182 82,022 -0.03(-0.84%)
Jul 02, 2008 3.398 3.542 3.146 3.209 130,719 -0.17(-5.05%)
Jul 01, 2008 3.371 3.568 3.272 3.380 150,906 +0.01(+0.27%)
Jun 30, 2008 3.910 3.919 3.344 3.371 280,944 -0.45(-11.76%)
Jun 27, 2008 4.548 4.614 3.631 3.820 803,075 -0.74(-16.17%)
Jun 26, 2008 4.719 4.719 4.494 4.557 62,887 -0.24(-5.06%)
Jun 25, 2008 4.521 4.989 4.521 4.800 57,876 +0.29(+6.37%)
Jun 24, 2008 4.449 4.620 4.395 4.512 65,107 +0.05(+1.21%)
Jun 23, 2008 4.512 4.620 4.413 4.458 74,120 -0.04(-0.80%)
Jun 20, 2008 4.476 4.530 4.431 4.494 155,265 -0.01(-0.20%)
Jun 19, 2008 4.692 4.692 4.431 4.503 109,393 -0.18(-3.84%)
Jun 18, 2008 4.674 4.755 4.539 4.683 58,893 +0.01(+0.19%)
Jun 17, 2008 4.845 4.845 4.674 4.674 36,934 -0.14(-2.99%)
Jun 16, 2008 4.890 5.007 4.746 4.818 49,197 -0.11(-2.19%)
Jun 13, 2008 4.719 4.944 4.719 4.926 69,413 +0.29(+6.20%)
Jun 12, 2008 4.746 5.079 4.638 4.638 59,517 -0.05(-1.15%)
Jun 11, 2008 4.890 4.899 4.674 4.692 149,247 -0.23(-4.74%)
Jun 10, 2008 4.899 5.079 4.764 4.926 139,846 +0.13(+2.62%)
Jun 09, 2008 5.052 5.089 4.791 4.800 112,243 -0.23(-4.64%)
Jun 06, 2008 5.339 5.348 5.034 5.034 112,056 -0.36(-6.67%)
Jun 05, 2008 5.150 5.393 5.150 5.393 143,038 +0.21(+3.99%)
Jun 04, 2008 5.204 5.258 5.034 5.186 126,262 -0.04(-0.86%)
Jun 03, 2008 5.384 5.573 5.168 5.231 108,081 -0.11(-2.02%)
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.