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 30, 2019 9.661 9.661 9.493 9.582 47,636 -0.01(-0.10%)
Aug 29, 2019 9.651 9.721 9.572 9.592 61,761 +0.05(+0.52%)
Aug 28, 2019 9.443 9.592 9.443 9.542 64,285 +0.09(+0.95%)
Aug 27, 2019 9.651 9.651 9.433 9.453 78,699 -0.21(-2.16%)
Aug 26, 2019 9.542 9.661 9.483 9.661 42,256 +0.19(+1.99%)
Aug 23, 2019 9.632 9.751 9.403 9.473 92,552 -0.17(-1.75%)
Aug 22, 2019 9.711 9.731 9.632 9.642 42,250 -0.05(-0.51%)
Aug 21, 2019 9.771 9.771 9.650 9.691 49,285 -0.02(-0.20%)
Aug 20, 2019 9.691 9.741 9.651 9.711 37,375 -0.01(-0.10%)
Aug 19, 2019 9.771 9.776 9.701 9.721 52,455 +0.04(+0.41%)
Aug 16, 2019 9.572 9.711 9.572 9.681 100,609 +0.15(+1.56%)
Aug 15, 2019 9.681 9.751 9.483 9.532 93,749 -0.14(-1.44%)
Aug 14, 2019 9.642 9.810 9.622 9.671 78,578 -0.13(-1.32%)
Aug 13, 2019 9.781 9.939 9.724 9.800 88,558 +0.05(+0.51%)
Aug 12, 2019 9.701 9.771 9.701 9.751 76,557 -0.03(-0.30%)
Aug 09, 2019 9.830 9.845 9.753 9.781 46,628 -0.05(-0.51%)
Aug 08, 2019 9.562 9.890 9.562 9.830 140,373 +0.34(+3.56%)
Aug 07, 2019 9.344 9.542 9.334 9.493 151,707 +0.00(+0.00%)
Aug 06, 2019 9.602 9.661 9.324 9.493 142,781 -0.11(-1.14%)
Aug 05, 2019 9.632 9.661 9.493 9.602 117,588 -0.12(-1.23%)
Aug 02, 2019 9.701 9.751 9.602 9.721 53,577 -0.02(-0.20%)
Aug 01, 2019 10.05 10.10 9.692 9.741 116,334 -0.29(-2.85%)
Jul 31, 2019 9.967 10.20 9.967 10.03 156,899 +0.04(+0.39%)
Jul 30, 2019 9.839 10.06 9.839 9.987 132,755 +0.08(+0.80%)
Jul 29, 2019 9.839 9.994 9.834 9.908 127,502 +0.11(+1.11%)
Jul 26, 2019 9.435 9.829 9.061 9.800 141,636 +0.27(+2.79%)
Jul 25, 2019 9.485 9.711 9.435 9.534 104,189 +0.07(+0.73%)
Jul 24, 2019 9.189 9.514 9.071 9.465 114,290 +0.36(+4.00%)
Jul 23, 2019 9.160 9.160 8.988 9.101 58,333 -0.04(-0.43%)
Jul 22, 2019 9.101 9.150 9.076 9.140 53,477 +0.02(+0.22%)
Jul 19, 2019 9.130 9.180 9.120 9.120 59,396 -0.05(-0.54%)
Jul 18, 2019 9.209 9.229 9.150 9.170 75,699 -0.01(-0.11%)
Jul 17, 2019 9.209 9.229 9.160 9.179 63,030 -0.06(-0.64%)
Jul 16, 2019 9.238 9.268 9.209 9.238 64,755 -0.01(-0.11%)
Jul 15, 2019 9.327 9.327 9.199 9.248 44,218 -0.06(-0.63%)
Jul 12, 2019 9.238 9.357 9.238 9.307 103,460 +0.03(+0.32%)
Jul 11, 2019 9.298 9.298 9.238 9.278 72,592 -0.01(-0.11%)
Jul 10, 2019 9.327 9.327 9.268 9.288 62,879 -0.02(-0.21%)
Jul 09, 2019 9.238 9.307 9.189 9.307 63,349 +0.03(+0.32%)
Jul 08, 2019 9.376 9.416 9.278 9.278 38,126 -0.17(-1.77%)
Jul 05, 2019 9.298 9.455 9.288 9.445 46,806 +0.15(+1.59%)
Jul 03, 2019 9.376 9.376 9.278 9.298 25,992 +0.01(+0.11%)
Jul 02, 2019 9.426 9.443 9.238 9.288 74,418 -0.15(-1.57%)
Jul 01, 2019 9.534 9.534 9.396 9.435 79,998 +0.01(+0.10%)
Jun 28, 2019 9.298 9.465 9.298 9.426 571,623 +0.14(+1.48%)
Jun 27, 2019 9.160 9.307 9.160 9.288 111,584 +0.11(+1.18%)
Jun 26, 2019 9.258 9.337 9.160 9.179 80,725 -0.04(-0.43%)
Jun 25, 2019 9.229 9.288 9.145 9.219 200,390 +0.00(+0.00%)
Jun 24, 2019 9.209 9.298 9.179 9.219 80,845 -0.01(-0.11%)
Jun 21, 2019 9.170 9.327 9.170 9.229 204,281 -0.05(-0.53%)
Jun 20, 2019 9.357 9.357 9.238 9.278 48,444 -0.01(-0.11%)
Jun 19, 2019 9.327 9.376 9.258 9.288 55,852 -0.08(-0.84%)
Jun 18, 2019 9.229 9.376 9.229 9.367 74,345 +0.17(+1.82%)
Jun 17, 2019 9.307 9.347 9.150 9.199 86,806 -0.09(-0.95%)
Jun 14, 2019 9.298 9.347 9.268 9.288 54,624 -0.03(-0.32%)
Jun 13, 2019 9.258 9.352 9.258 9.317 70,047 +0.07(+0.75%)
Jun 12, 2019 9.238 9.317 9.209 9.248 58,190 -0.02(-0.21%)
Jun 11, 2019 9.238 9.278 9.170 9.268 65,646 +0.08(+0.86%)
Jun 10, 2019 9.160 9.219 9.096 9.189 74,889 +0.06(+0.65%)
Jun 07, 2019 9.150 9.219 9.130 9.130 47,821 -0.04(-0.43%)
Jun 06, 2019 9.130 9.209 9.091 9.170 60,829 +0.02(+0.22%)
Jun 05, 2019 9.209 9.209 9.091 9.150 74,862 -0.09(-0.96%)
Jun 04, 2019 9.150 9.238 9.061 9.238 68,000 +0.14(+1.52%)
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.