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, 2018 9.962 9.962 9.962 0 +0.09(+0.88%)
Aug 30, 2018 9.866 9.923 9.808 9.875 80,336 -0.01(-0.10%)
Aug 29, 2018 9.914 9.914 9.827 9.885 59,470 +0.00(+0.00%)
Aug 28, 2018 9.981 9.981 9.867 9.885 73,464 -0.09(-0.87%)
Aug 27, 2018 10.00 10.09 9.971 9.971 91,152 -0.04(-0.38%)
Aug 24, 2018 10.03 10.06 9.971 10.01 237,820 -0.02(-0.19%)
Aug 23, 2018 10.11 10.12 9.991 10.03 123,887 -0.07(-0.67%)
Aug 22, 2018 10.13 10.16 10.07 10.10 160,894 -0.06(-0.57%)
Aug 21, 2018 10.03 10.17 9.962 10.15 171,918 +0.13(+1.25%)
Aug 20, 2018 10.05 10.08 9.952 10.03 48,167 -0.01(-0.10%)
Aug 17, 2018 9.981 10.08 9.981 10.04 182,027 +0.02(+0.19%)
Aug 16, 2018 9.933 10.08 9.925 10.02 85,051 +0.13(+1.26%)
Aug 15, 2018 10.04 10.09 9.866 9.894 59,502 -0.17(-1.72%)
Aug 14, 2018 9.971 10.10 9.971 10.07 55,320 +0.10(+0.96%)
Aug 13, 2018 10.04 10.04 9.933 9.971 100,555 -0.06(-0.58%)
Aug 10, 2018 10.14 10.18 10.00 10.03 148,780 -0.09(-0.86%)
Aug 09, 2018 10.13 10.15 10.08 10.12 68,857 -0.02(-0.19%)
Aug 08, 2018 10.03 10.14 9.952 10.13 80,542 +0.13(+1.25%)
Aug 07, 2018 10.03 10.10 10.00 10.01 81,396 +0.00(+0.00%)
Aug 06, 2018 10.02 10.04 9.926 10.01 366,927 +0.00(+0.00%)
Aug 03, 2018 10.09 10.13 9.943 10.01 128,105 -0.07(-0.67%)
Aug 02, 2018 10.00 10.12 9.991 10.08 70,904 +0.03(+0.29%)
Aug 01, 2018 10.05 10.11 9.923 10.05 189,046 -0.01(-0.10%)
Jul 31, 2018 10.13 10.20 10.05 10.06 163,870 -0.07(-0.67%)
Jul 30, 2018 10.33 10.38 10.13 10.13 126,998 -0.16(-1.59%)
Jul 27, 2018 10.51 10.51 10.29 10.29 90,598 -0.20(-1.93%)
Jul 26, 2018 10.49 10.59 10.41 10.49 214,056 +0.05(+0.46%)
Jul 25, 2018 10.56 10.56 10.39 10.44 118,809 -0.11(-1.00%)
Jul 24, 2018 10.65 10.66 10.52 10.55 110,719 -0.10(-0.90%)
Jul 23, 2018 10.67 10.75 10.60 10.64 190,199 -0.07(-0.63%)
Jul 20, 2018 10.76 10.79 10.62 10.71 144,606 -0.08(-0.71%)
Jul 19, 2018 10.85 10.86 10.71 10.79 190,350 -0.08(-0.70%)
Jul 18, 2018 10.75 11.46 10.65 10.86 278,528 +0.11(+1.07%)
Jul 17, 2018 10.85 10.91 10.71 10.75 138,149 -0.11(-0.97%)
Jul 16, 2018 10.60 10.93 10.57 10.85 347,386 +0.26(+2.44%)
Jul 13, 2018 10.32 10.64 10.31 10.60 178,378 -0.05(-0.45%)
Jul 12, 2018 10.80 10.80 10.57 10.64 92,293 -0.06(-0.54%)
Jul 11, 2018 10.68 10.80 10.62 10.70 156,598 +0.00(+0.00%)
Jul 10, 2018 10.84 10.85 10.69 10.70 110,457 -0.13(-1.24%)
Jul 09, 2018 10.76 10.84 10.75 10.84 205,185 +0.09(+0.80%)
Jul 06, 2018 10.80 10.84 10.71 10.75 95,876 -0.04(-0.36%)
Jul 05, 2018 10.62 10.81 10.57 10.79 156,132 +0.22(+2.08%)
Jul 03, 2018 10.57 10.57 10.57 0 -0.02(-0.18%)
Jul 02, 2018 10.44 10.58 10.43 10.59 185,347 +0.08(+0.73%)
Jun 29, 2018 10.61 10.67 10.47 10.51 281,852 -0.05(-0.45%)
Jun 28, 2018 10.57 10.68 10.53 10.56 185,039 -0.02(-0.18%)
Jun 27, 2018 10.78 10.80 10.57 10.58 171,284 -0.19(-1.78%)
Jun 26, 2018 10.78 10.80 10.71 10.77 201,362 +0.00(+0.00%)
Jun 25, 2018 10.79 10.84 10.68 10.77 229,925 -0.08(-0.71%)
Jun 22, 2018 10.84 10.99 10.64 10.84 767,028 +0.04(+0.35%)
Jun 21, 2018 10.97 11.04 10.77 10.81 352,263 -0.17(-1.57%)
Jun 20, 2018 11.05 11.08 10.94 10.98 356,229 -0.05(-0.43%)
Jun 19, 2018 10.79 11.05 10.75 11.03 195,632 +0.19(+1.77%)
Jun 18, 2018 10.60 10.86 10.52 10.84 176,291 +0.17(+1.61%)
Jun 15, 2018 10.67 10.37 10.66 328,084 +0.30(+2.86%)
Jun 14, 2018 10.27 10.38 10.14 10.37 307,265 +0.11(+1.03%)
Jun 13, 2018 10.27 10.35 10.24 10.26 227,884 -0.01(-0.09%)
Jun 12, 2018 10.38 10.40 10.24 10.27 216,589 -0.09(-0.83%)
Jun 11, 2018 10.39 10.43 10.33 10.36 274,704 -0.01(-0.09%)
Jun 08, 2018 10.33 10.40 10.26 10.37 238,009 +0.04(+0.37%)
Jun 07, 2018 10.37 10.47 10.27 10.33 428,930 -0.01(-0.09%)
Jun 06, 2018 10.36 10.18 10.34 461,267 +0.15(+1.50%)
Jun 05, 2018 10.23 10.28 10.18 10.18 325,232 -0.05(-0.47%)
Jun 04, 2018 10.13 10.37 10.13 10.23 319,287 +0.12(+1.23%)
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.