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 (%)
Sep 30, 2002 7.910 7.973 7.748 7.955 24,697 +0.13(+1.72%)
Sep 27, 2002 8.018 8.027 7.775 7.820 14,685 -0.21(-2.58%)
Sep 26, 2002 7.748 8.027 7.739 8.027 18,022 +0.21(+2.64%)
Sep 25, 2002 7.775 7.820 7.730 7.820 25,476 +0.08(+1.05%)
Sep 24, 2002 7.739 7.865 7.730 7.739 39,272 -0.06(-0.81%)
Sep 23, 2002 7.784 7.865 7.739 7.802 23,696 -0.02(-0.23%)
Sep 20, 2002 7.694 7.820 7.694 7.820 125,603 +0.00(+0.00%)
Sep 19, 2002 8.009 8.009 7.802 7.820 17,800 -0.23(-2.90%)
Sep 18, 2002 8.045 8.054 7.865 8.054 34,933 +0.02(+0.22%)
Sep 17, 2002 8.000 8.063 7.910 8.036 37,158 +0.07(+0.90%)
Sep 16, 2002 7.838 7.991 7.838 7.964 7,342 -0.02(-0.23%)
Sep 13, 2002 8.027 8.090 7.955 7.982 106,245 -0.02(-0.22%)
Sep 12, 2002 7.820 8.000 7.820 8.000 30,260 +0.16(+2.06%)
Sep 11, 2002 7.820 7.865 7.820 7.838 14,351 -0.16(-2.02%)
Sep 10, 2002 8.000 8.000 7.748 8.000 18,245 +0.10(+1.25%)
Sep 09, 2002 7.703 7.946 7.703 7.901 17,355 +0.06(+0.80%)
Sep 06, 2002 7.604 8.027 7.604 7.838 47,504 +0.20(+2.59%)
Sep 05, 2002 7.640 7.802 7.640 7.640 144,071 +0.03(+0.35%)
Sep 04, 2002 7.595 7.694 7.595 7.613 12,237 +0.02(+0.24%)
Sep 03, 2002 7.631 7.730 7.595 7.595 17,244 -0.04(-0.59%)
Aug 30, 2002 7.757 7.838 7.631 7.640 21,694 -0.12(-1.51%)
Aug 29, 2002 7.595 7.811 7.595 7.757 16,687 +0.16(+2.13%)
Aug 28, 2002 7.649 7.838 7.595 7.595 19,246 -0.04(-0.59%)
Aug 27, 2002 7.820 7.910 7.640 7.640 35,155 -0.27(-3.41%)
Aug 26, 2002 7.739 7.955 7.730 7.910 25,921 +0.18(+2.33%)
Aug 23, 2002 7.811 7.811 7.658 7.730 16,687 -0.09(-1.15%)
Aug 22, 2002 7.730 7.820 7.685 7.820 8,232 +0.02(+0.23%)
Aug 21, 2002 7.613 7.811 7.595 7.802 13,795 +0.21(+2.72%)
Aug 20, 2002 7.811 7.901 7.595 7.595 41,719 -0.22(-2.87%)
Aug 19, 2002 7.613 7.820 7.613 7.820 13,906 +0.25(+3.33%)
Aug 16, 2002 7.712 7.739 7.550 7.568 5,340 -0.12(-1.52%)
Aug 15, 2002 7.775 7.775 7.658 7.685 7,453 -0.13(-1.72%)
Aug 14, 2002 7.559 7.820 7.514 7.820 52,066 +0.25(+3.33%)
Aug 13, 2002 7.568 7.631 7.568 7.568 12,682 -0.03(-0.35%)
Aug 12, 2002 7.730 7.730 7.550 7.595 11,681 -0.13(-1.74%)
Aug 09, 2002 7.559 7.730 7.559 7.730 14,574 +0.01(+0.12%)
Aug 08, 2002 7.721 7.730 7.550 7.721 17,355 -0.01(-0.12%)
Aug 07, 2002 7.712 7.730 7.595 7.730 18,912 +0.06(+0.82%)
Aug 06, 2002 7.505 7.730 7.505 7.667 12,794 +0.13(+1.79%)
Aug 05, 2002 7.559 7.577 7.505 7.532 28,480 +0.00(+0.00%)
Aug 02, 2002 7.595 7.658 7.532 7.532 26,033 -0.10(-1.30%)
Aug 01, 2002 7.703 7.703 7.550 7.631 12,460 +0.04(+0.47%)
Jul 31, 2002 7.703 7.802 7.586 7.595 38,382 -0.22(-2.87%)
Jul 30, 2002 7.757 7.820 7.694 7.820 20,136 +0.00(+0.00%)
Jul 29, 2002 7.820 7.856 7.766 7.820 52,956 +0.10(+1.28%)
Jul 26, 2002 7.685 7.865 7.685 7.721 16,242 -0.09(-1.15%)
Jul 25, 2002 7.775 7.865 7.694 7.811 33,375 -0.01(-0.11%)
Jul 24, 2002 7.559 8.000 7.461 7.820 102,129 +0.13(+1.75%)
Jul 23, 2002 7.703 7.739 7.523 7.685 99,125 -0.13(-1.72%)
Jul 22, 2002 7.685 8.018 7.676 7.820 19,135 +0.13(+1.64%)
Jul 19, 2002 8.036 8.036 7.676 7.694 58,852 -0.09(-1.15%)
Jul 18, 2002 7.928 8.090 7.775 7.784 54,068 -0.21(-2.59%)
Jul 17, 2002 7.865 8.180 7.865 7.991 83,439 -0.02(-0.22%)
Jul 16, 2002 7.730 8.036 7.730 8.009 34,710 +0.18(+2.30%)
Jul 15, 2002 7.982 7.982 7.685 7.829 15,130 +0.10(+1.28%)
Jul 12, 2002 7.739 8.018 7.685 7.730 14,685 +0.07(+0.94%)
Jul 11, 2002 7.694 7.946 7.640 7.658 28,146 +0.01(+0.12%)
Jul 10, 2002 7.856 7.955 7.595 7.649 19,135 -0.21(-2.63%)
Jul 09, 2002 7.820 8.000 7.775 7.856 6,786 +0.04(+0.46%)
Jul 08, 2002 7.865 8.189 7.784 7.820 35,155 -0.18(-2.25%)
Jul 05, 2002 8.045 8.045 7.820 8.000 14,574 +0.24(+3.13%)
Jul 04, 2002 7.694 8.225 7.559 7.757 61,077 +0.00(+0.00%)
Jul 03, 2002 7.694 8.225 7.559 7.757 61,077 +0.08(+1.05%)
Jul 02, 2002 7.856 8.225 7.640 7.676 42,832 +0.03(+0.35%)
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.