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, 2016 6.134 6.143 6.023 6.032 69,387 -0.08(-1.36%)
Aug 30, 2016 6.032 6.153 6.016 6.116 91,420 +0.06(+1.07%)
Aug 29, 2016 6.032 6.078 6.023 6.051 28,498 -0.01(-0.15%)
Aug 26, 2016 6.097 6.116 6.032 6.060 20,373 -0.02(-0.30%)
Aug 25, 2016 6.069 6.134 6.023 6.078 57,046 -0.03(-0.46%)
Aug 24, 2016 6.116 6.116 6.023 6.106 45,198 -0.04(-0.60%)
Aug 23, 2016 6.069 6.171 6.023 6.143 42,066 +0.07(+1.22%)
Aug 22, 2016 6.060 6.106 6.023 6.069 24,941 +0.00(+0.00%)
Aug 19, 2016 6.245 6.245 6.032 6.069 92,878 -0.19(-2.96%)
Aug 18, 2016 6.162 6.264 6.162 6.255 27,291 +0.04(+0.60%)
Aug 17, 2016 6.227 6.236 6.106 6.217 12,965 -0.02(-0.30%)
Aug 16, 2016 6.217 6.255 6.125 6.236 50,479 -0.01(-0.15%)
Aug 15, 2016 6.301 6.301 6.199 6.245 34,737 -0.01(-0.15%)
Aug 12, 2016 6.366 6.366 6.245 6.255 33,712 -0.08(-1.32%)
Aug 11, 2016 6.255 6.356 6.255 6.338 21,669 +0.08(+1.33%)
Aug 10, 2016 6.282 6.329 6.255 6.255 27,500 -0.06(-0.88%)
Aug 09, 2016 6.292 6.347 6.245 6.310 44,271 +0.06(+1.04%)
Aug 08, 2016 6.366 6.412 6.199 6.245 29,104 -0.08(-1.32%)
Aug 05, 2016 6.199 6.356 6.199 6.329 55,568 +0.14(+2.25%)
Aug 04, 2016 6.171 6.236 6.143 6.190 17,952 -0.03(-0.45%)
Aug 03, 2016 6.208 6.236 6.153 6.217 32,796 +0.04(+0.60%)
Aug 02, 2016 6.208 6.245 6.148 6.180 69,850 +0.00(+0.00%)
Aug 01, 2016 6.180 6.301 6.143 6.180 47,782 +0.03(+0.45%)
Jul 29, 2016 6.199 6.310 6.143 6.153 94,064 -0.04(-0.60%)
Jul 28, 2016 6.236 6.245 5.958 6.190 35,304 -0.03(-0.45%)
Jul 27, 2016 6.254 6.273 6.217 6.217 38,469 -0.05(-0.74%)
Jul 26, 2016 6.190 6.282 6.185 6.264 50,400 +0.06(+0.89%)
Jul 25, 2016 6.162 6.314 6.070 6.208 120,090 +0.04(+0.60%)
Jul 22, 2016 6.144 6.171 6.098 6.171 73,182 +0.05(+0.75%)
Jul 21, 2016 6.125 6.162 6.016 6.125 139,256 +0.01(+0.15%)
Jul 20, 2016 5.848 6.217 5.682 6.116 201,823 +0.47(+8.33%)
Jul 19, 2016 5.646 5.664 5.636 5.646 30,612 +0.00(+0.00%)
Jul 18, 2016 5.627 5.682 5.609 5.646 48,472 -0.01(-0.16%)
Jul 15, 2016 5.701 5.701 5.535 5.655 57,669 +0.00(+0.00%)
Jul 14, 2016 5.729 5.729 5.618 5.655 39,219 -0.02(-0.33%)
Jul 13, 2016 5.710 5.765 5.636 5.673 86,765 -0.04(-0.65%)
Jul 12, 2016 5.655 5.738 5.618 5.710 77,645 +0.10(+1.81%)
Jul 11, 2016 5.599 5.636 5.563 5.609 86,034 +0.01(+0.16%)
Jul 08, 2016 5.535 5.609 5.526 5.599 112,763 +0.07(+1.34%)
Jul 07, 2016 5.507 5.535 5.498 5.526 41,596 -0.03(-0.50%)
Jul 05, 2016 5.576 5.581 5.544 5.553 70,113 -0.02(-0.33%)
Jul 01, 2016 5.618 5.572 5.572 5.572 67,427 -0.04(-0.66%)
Jun 30, 2016 5.480 5.618 5.470 5.609 213,065 +0.13(+2.36%)
Jun 29, 2016 5.387 5.489 5.332 5.480 105,626 +0.13(+2.41%)
Jun 28, 2016 5.258 5.406 5.221 5.350 131,930 +0.11(+2.11%)
Jun 27, 2016 5.332 5.360 5.166 5.240 167,437 -0.09(-1.73%)
Jun 24, 2016 5.369 5.489 5.267 5.332 375,757 -0.23(-4.15%)
Jun 23, 2016 5.526 5.581 5.516 5.563 106,987 +0.10(+1.86%)
Jun 22, 2016 5.526 5.544 5.443 5.461 78,101 -0.06(-1.17%)
Jun 21, 2016 5.553 5.563 5.526 5.526 237,766 -0.03(-0.50%)
Jun 20, 2016 5.516 5.627 5.516 5.553 97,364 +0.08(+1.52%)
Jun 17, 2016 5.535 5.535 5.470 5.470 277,216 -0.06(-1.00%)
Jun 16, 2016 5.461 5.535 5.433 5.526 360,930 +0.04(+0.67%)
Jun 15, 2016 5.516 5.535 5.443 5.489 75,089 +0.01(+0.17%)
Jun 14, 2016 5.452 5.526 5.452 5.480 81,557 +0.01(+0.17%)
Jun 13, 2016 5.461 5.498 5.433 5.470 299,816 +0.01(+0.17%)
Jun 10, 2016 5.498 5.526 5.443 5.461 84,978 -0.06(-1.17%)
Jun 09, 2016 5.526 5.535 5.456 5.526 76,669 -0.03(-0.50%)
Jun 08, 2016 5.590 5.590 5.535 5.553 66,902 -0.06(-1.15%)
Jun 07, 2016 5.507 5.618 5.489 5.618 224,623 +0.09(+1.67%)
Jun 06, 2016 5.452 5.535 5.443 5.526 47,123 +0.07(+1.35%)
Jun 03, 2016 5.535 5.535 5.433 5.452 57,099 -0.12(-2.15%)
Jun 02, 2016 5.544 5.581 5.498 5.572 48,860 +0.00(+0.00%)
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.