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, 2015 4.553 4.617 4.517 4.544 86,796 -0.02(-0.40%)
Aug 28, 2015 4.553 4.635 4.544 4.562 57,533 -0.04(-0.79%)
Aug 27, 2015 4.644 4.690 4.562 4.599 54,360 -0.04(-0.79%)
Aug 26, 2015 4.480 4.690 4.480 4.635 70,009 +0.26(+6.04%)
Aug 25, 2015 4.480 4.480 4.334 4.371 93,846 +0.01(+0.21%)
Aug 24, 2015 4.307 4.507 4.234 4.362 148,876 -0.18(-4.01%)
Aug 21, 2015 4.398 4.553 4.398 4.544 146,432 +0.05(+1.22%)
Aug 20, 2015 4.544 4.580 4.489 4.489 104,200 -0.07(-1.60%)
Aug 19, 2015 4.544 4.608 4.507 4.562 57,276 +0.01(+0.20%)
Aug 18, 2015 4.635 4.635 4.484 4.553 56,186 -0.06(-1.38%)
Aug 17, 2015 4.544 4.635 4.489 4.617 51,425 +0.03(+0.60%)
Aug 14, 2015 4.489 4.589 4.489 4.589 46,424 +0.06(+1.41%)
Aug 13, 2015 4.471 4.553 4.444 4.526 68,914 +0.06(+1.43%)
Aug 12, 2015 4.507 4.544 4.426 4.462 118,625 -0.05(-1.21%)
Aug 11, 2015 4.507 4.544 4.480 4.517 103,192 -0.04(-0.80%)
Aug 10, 2015 4.599 4.599 4.526 4.553 102,476 -0.03(-0.60%)
Aug 07, 2015 4.517 4.626 4.517 4.580 54,830 +0.02(+0.40%)
Aug 06, 2015 4.653 4.671 4.553 4.562 27,476 -0.08(-1.76%)
Aug 05, 2015 4.653 4.744 4.608 4.644 39,433 +0.05(+1.09%)
Aug 04, 2015 4.603 4.657 4.541 4.594 44,356 -0.02(-0.39%)
Aug 03, 2015 4.657 4.666 4.597 4.612 93,656 -0.06(-1.36%)
Jul 31, 2015 4.730 4.748 4.630 4.676 109,494 -0.03(-0.58%)
Jul 30, 2015 4.712 4.793 4.648 4.703 75,204 -0.02(-0.38%)
Jul 29, 2015 4.576 4.739 4.576 4.721 132,439 +0.15(+3.37%)
Jul 28, 2015 4.549 4.676 4.512 4.567 76,335 +0.04(+0.80%)
Jul 27, 2015 4.503 4.553 4.476 4.531 83,697 -0.01(-0.20%)
Jul 24, 2015 4.521 4.576 4.485 4.540 94,655 -0.02(-0.40%)
Jul 23, 2015 4.521 4.576 4.512 4.558 50,519 -0.02(-0.40%)
Jul 22, 2015 4.059 4.699 3.244 4.576 122,089 -0.04(-0.79%)
Jul 21, 2015 4.784 4.802 4.612 4.612 44,716 -0.18(-3.78%)
Jul 20, 2015 4.821 4.884 4.784 4.793 37,681 -0.05(-0.94%)
Jul 17, 2015 4.857 4.884 4.766 4.839 62,850 +0.00(+0.00%)
Jul 16, 2015 4.839 4.893 4.821 4.839 33,531 +0.02(+0.38%)
Jul 15, 2015 4.866 4.893 4.811 4.821 21,267 -0.06(-1.30%)
Jul 14, 2015 4.739 4.929 4.730 4.884 115,154 +0.09(+1.89%)
Jul 13, 2015 4.666 4.793 4.657 4.793 46,700 +0.13(+2.72%)
Jul 10, 2015 4.630 4.721 4.567 4.666 94,051 +0.07(+1.58%)
Jul 09, 2015 4.685 4.712 4.549 4.594 99,975 -0.03(-0.59%)
Jul 08, 2015 4.721 4.757 4.612 4.621 56,021 -0.13(-2.67%)
Jul 07, 2015 4.793 4.839 4.739 4.748 81,180 -0.05(-1.13%)
Jul 06, 2015 4.839 4.884 4.789 4.802 75,725 -0.08(-1.67%)
Jul 02, 2015 4.893 4.884 4.884 4.884 64,451 +0.00(+0.00%)
Jul 01, 2015 4.866 4.893 4.866 4.884 68,342 +0.04(+0.75%)
Jun 30, 2015 4.893 4.893 4.811 4.848 65,792 -0.04(-0.74%)
Jun 29, 2015 4.975 4.984 4.884 4.884 193,407 -0.11(-2.18%)
Jun 26, 2015 4.938 5.020 4.920 4.993 764,376 +0.05(+0.92%)
Jun 25, 2015 4.938 4.956 4.911 4.947 78,433 +0.02(+0.37%)
Jun 24, 2015 4.965 4.965 4.884 4.929 77,669 -0.05(-0.91%)
Jun 23, 2015 4.902 4.975 4.884 4.975 182,328 +0.04(+0.73%)
Jun 22, 2015 4.920 4.956 4.902 4.938 65,867 +0.04(+0.74%)
Jun 19, 2015 4.893 4.938 4.866 4.902 283,271 +0.03(+0.56%)
Jun 18, 2015 4.965 4.984 4.866 4.875 150,594 -0.05(-1.10%)
Jun 17, 2015 4.984 5.011 4.929 4.929 103,704 -0.06(-1.27%)
Jun 16, 2015 4.848 4.993 4.811 4.993 107,562 +0.11(+2.23%)
Jun 15, 2015 4.848 4.866 4.830 4.884 93,649 +0.01(+0.19%)
Jun 12, 2015 4.893 4.893 4.848 4.875 77,907 -0.01(-0.19%)
Jun 11, 2015 4.911 4.911 4.875 4.884 81,942 -0.02(-0.37%)
Jun 10, 2015 4.866 4.938 4.866 4.902 140,759 +0.04(+0.74%)
Jun 09, 2015 4.893 4.911 4.857 4.866 129,848 -0.05(-0.92%)
Jun 08, 2015 4.866 4.929 4.857 4.911 89,715 +0.03(+0.56%)
Jun 05, 2015 4.848 4.902 4.830 4.884 124,281 +0.00(+0.00%)
Jun 04, 2015 4.839 4.902 4.839 4.884 55,772 -0.01(-0.19%)
Jun 03, 2015 4.893 4.920 4.857 4.893 103,110 -0.01(-0.18%)
Jun 02, 2015 4.848 4.911 4.802 4.902 133,143 +0.02(+0.37%)
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.