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, 2012 2.616 2.697 2.589 2.616 8,722 +0.06(+2.46%)
Aug 30, 2012 2.553 2.679 2.553 2.553 9,062 -0.11(-4.05%)
Aug 29, 2012 2.535 2.742 2.535 2.661 21,122 +0.09(+3.50%)
Aug 27, 2012 2.535 2.642 2.535 2.571 10,168 -0.12(-4.35%)
Aug 24, 2012 2.697 2.697 2.562 2.688 3,908 +0.00(+0.00%)
Aug 23, 2012 2.539 2.688 2.535 2.688 6,588 -0.01(-0.33%)
Aug 22, 2012 2.688 2.706 2.679 2.697 8,033 -0.02(-0.66%)
Aug 21, 2012 2.688 2.733 2.652 2.715 20,996 +0.04(+1.68%)
Aug 20, 2012 2.724 2.724 2.616 2.670 3,538 -0.07(-2.62%)
Aug 17, 2012 2.679 2.795 2.679 2.742 3,904 +0.00(+0.00%)
Aug 16, 2012 2.679 2.742 2.670 2.742 47,798 +0.10(+3.74%)
Aug 15, 2012 2.526 2.679 2.526 2.643 15,209 +0.07(+2.80%)
Aug 14, 2012 2.585 2.715 2.571 2.571 17,506 -0.14(-5.30%)
Aug 13, 2012 2.786 2.786 2.535 2.715 3,446 -0.06(-2.27%)
Aug 10, 2012 2.616 2.777 2.598 2.777 6,609 +0.13(+5.10%)
Aug 09, 2012 2.625 2.688 2.481 2.643 23,706 -0.05(-2.00%)
Aug 08, 2012 2.760 2.786 2.544 2.697 27,161 -0.04(-1.64%)
Aug 07, 2012 2.858 2.867 2.742 2.742 19,166 -0.02(-0.65%)
Aug 06, 2012 2.427 2.787 2.427 2.760 67,701 +0.31(+12.87%)
Aug 03, 2012 2.283 2.508 2.256 2.445 14,783 +0.17(+7.51%)
Aug 02, 2012 2.256 2.535 2.256 2.274 18,328 -0.03(-1.17%)
Aug 01, 2012 2.283 2.463 2.274 2.301 31,693 -0.12(-4.83%)
Jul 31, 2012 2.346 2.443 2.283 2.418 18,022 +0.10(+4.26%)
Jul 30, 2012 2.443 2.463 2.319 2.319 8,577 -0.08(-3.37%)
Jul 27, 2012 2.337 2.400 2.337 2.400 7,198 +0.06(+2.38%)
Jul 26, 2012 2.427 2.427 2.344 2.344 20,267 -0.05(-1.95%)
Jul 25, 2012 2.373 2.418 2.301 2.391 13,892 +0.01(+0.38%)
Jul 24, 2012 2.490 2.544 2.319 2.382 28,268 -0.07(-2.93%)
Jul 23, 2012 2.517 2.625 2.454 2.454 9,041 -0.10(-3.87%)
Jul 20, 2012 2.688 2.697 2.544 2.553 12,334 -0.13(-4.88%)
Jul 19, 2012 2.670 2.724 2.589 2.684 6,859 -0.01(-0.47%)
Jul 18, 2012 2.742 2.786 2.697 2.697 58,814 -0.02(-0.66%)
Jul 17, 2012 2.589 2.867 2.517 2.715 49,065 +0.09(+3.42%)
Jul 16, 2012 2.409 2.697 2.409 2.625 43,742 +0.16(+6.57%)
Jul 13, 2012 2.400 2.634 2.400 2.463 43,763 +0.02(+0.73%)
Jul 12, 2012 2.598 2.598 2.409 2.445 13,127 -0.13(-4.90%)
Jul 11, 2012 2.634 2.697 2.472 2.571 14,031 -0.04(-1.72%)
Jul 10, 2012 2.742 2.742 2.526 2.616 39,076 -0.03(-1.02%)
Jul 09, 2012 2.688 2.697 2.526 2.643 16,368 -0.04(-1.67%)
Jul 06, 2012 2.652 2.912 2.544 2.688 37,713 -0.04(-1.64%)
Jul 05, 2012 2.921 2.984 2.692 2.733 136,914 -0.19(-6.46%)
Jul 03, 2012 2.957 2.966 2.760 2.921 63,106 -0.01(-0.31%)
Jul 02, 2012 2.679 2.975 2.629 2.930 125,593 +0.25(+9.40%)
Jun 29, 2012 2.607 2.795 2.544 2.679 129,895 +0.07(+2.76%)
Jun 28, 2012 2.607 2.607 2.545 2.607 7,905 +0.01(+0.35%)
Jun 27, 2012 2.562 2.598 2.490 2.598 17,783 +0.05(+2.12%)
Jun 26, 2012 2.544 2.589 2.472 2.544 43,949 +0.01(+0.35%)
Jun 25, 2012 2.553 2.553 2.337 2.535 26,279 -0.01(-0.35%)
Jun 22, 2012 2.544 2.598 2.481 2.544 41,559 +0.03(+1.07%)
Jun 21, 2012 2.652 2.652 2.274 2.517 66,549 -0.12(-4.44%)
Jun 20, 2012 2.463 2.912 2.463 2.634 186,944 +0.17(+6.93%)
Jun 19, 2012 2.427 2.463 2.382 2.463 45,525 +0.05(+2.24%)
Jun 18, 2012 2.427 2.454 2.337 2.409 87,494 +0.00(+0.00%)
Jun 15, 2012 2.319 2.508 2.319 2.409 145,994 +0.09(+3.88%)
Jun 14, 2012 2.319 2.373 2.247 2.319 86,273 +0.03(+1.18%)
Jun 13, 2012 2.202 2.292 2.175 2.292 82,870 +0.08(+3.66%)
Jun 12, 2012 2.112 2.256 2.112 2.211 98,452 +0.02(+0.82%)
Jun 11, 2012 2.094 2.193 2.058 2.193 40,961 +0.18(+8.93%)
Jun 08, 2012 1.906 2.094 1.897 2.013 30,407 +0.06(+3.23%)
Jun 07, 2012 2.022 2.022 1.924 1.951 22,054 -0.04(-2.25%)
Jun 06, 2012 1.906 2.004 1.906 1.995 39,419 +0.06(+3.26%)
Jun 05, 2012 1.906 1.968 1.879 1.933 29,895 +0.05(+2.87%)
Jun 04, 2012 1.852 1.879 1.852 1.879 55,902 +0.04(+1.95%)
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.