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, 2008 4.036 4.494 3.784 4.494 109,752 +0.09(+2.04%)
Sep 29, 2008 4.225 4.827 3.784 4.404 77,573 +0.04(+0.82%)
Sep 26, 2008 4.090 4.395 3.784 4.368 102,066 -0.12(-2.61%)
Sep 25, 2008 4.315 4.656 4.315 4.485 48,373 +0.23(+5.50%)
Sep 24, 2008 4.315 4.548 4.090 4.252 79,487 +0.19(+4.65%)
Sep 23, 2008 4.404 4.467 4.045 4.063 35,199 +0.02(+0.44%)
Sep 22, 2008 4.270 4.279 3.964 4.045 39,670 -0.45(-10.00%)
Sep 19, 2008 5.285 5.393 4.167 4.494 485,867 +0.02(+0.40%)
Sep 18, 2008 3.479 4.494 3.380 4.476 184,611 +1.10(+32.45%)
Sep 17, 2008 3.766 3.865 3.380 3.380 72,082 -0.53(-13.56%)
Sep 16, 2008 3.452 3.910 3.362 3.910 107,345 +0.46(+13.28%)
Sep 15, 2008 3.640 3.928 3.425 3.452 79,784 -0.38(-9.86%)
Sep 12, 2008 3.649 3.856 3.506 3.829 62,330 +0.11(+2.90%)
Sep 11, 2008 3.577 3.766 3.479 3.721 124,161 +0.19(+5.34%)
Sep 10, 2008 3.488 3.856 3.425 3.533 101,564 +0.13(+3.97%)
Sep 09, 2008 3.676 3.883 3.398 3.398 108,794 -0.22(-5.97%)
Sep 08, 2008 3.586 3.676 3.398 3.613 82,302 +0.14(+4.15%)
Sep 05, 2008 3.443 3.506 3.326 3.470 58,459 -0.02(-0.52%)
Sep 04, 2008 3.613 3.640 3.452 3.488 77,524 -0.17(-4.67%)
Sep 03, 2008 3.290 3.681 3.290 3.658 203,743 +0.37(+11.20%)
Sep 02, 2008 3.362 3.550 3.254 3.290 130,249 +0.04(+1.38%)
Aug 29, 2008 3.236 3.272 3.047 3.245 110,032 -0.02(-0.55%)
Aug 28, 2008 3.065 3.281 3.002 3.263 138,327 +0.24(+8.04%)
Aug 27, 2008 3.038 3.155 2.966 3.020 208,797 -0.04(-1.47%)
Aug 26, 2008 2.921 3.227 2.697 3.065 102,756 +0.13(+4.28%)
Aug 25, 2008 3.254 3.263 2.885 2.939 116,537 -0.33(-10.16%)
Aug 22, 2008 3.173 3.272 3.065 3.272 90,066 +0.15(+4.90%)
Aug 21, 2008 3.011 3.272 3.011 3.119 95,587 +0.05(+1.76%)
Aug 20, 2008 3.101 3.101 2.751 3.065 144,115 -0.04(-1.16%)
Aug 19, 2008 3.002 3.263 2.607 3.101 272,823 +0.16(+5.50%)
Aug 18, 2008 3.173 3.191 2.894 2.939 244,099 -0.16(-5.22%)
Aug 15, 2008 3.425 3.506 3.056 3.101 359,241 -0.24(-7.26%)
Aug 14, 2008 3.506 3.515 3.236 3.344 496,701 -0.01(-0.27%)
Aug 13, 2008 4.719 4.764 3.065 3.353 656,956 -1.91(-36.35%)
Aug 12, 2008 5.348 5.357 5.016 5.267 145,851 -0.13(-2.33%)
Aug 11, 2008 5.294 5.393 5.222 5.393 112,190 +0.10(+1.87%)
Aug 08, 2008 4.755 5.393 4.728 5.294 173,046 +0.57(+11.98%)
Aug 07, 2008 5.249 5.249 4.719 4.728 180,438 -0.61(-11.45%)
Aug 06, 2008 5.213 5.393 5.052 5.339 128,263 +0.09(+1.71%)
Aug 05, 2008 5.168 5.258 4.980 5.249 178,815 +0.12(+2.28%)
Aug 04, 2008 5.025 5.168 4.836 5.132 91,593 +0.09(+1.78%)
Aug 01, 2008 4.944 5.052 4.737 5.043 68,416 +0.14(+2.94%)
Jul 31, 2008 4.638 5.034 4.503 4.899 96,444 +0.09(+1.87%)
Jul 30, 2008 4.719 4.809 4.548 4.809 94,743 +0.13(+2.88%)
Jul 29, 2008 4.674 4.719 4.234 4.674 132,140 +0.38(+8.79%)
Jul 28, 2008 4.503 4.674 4.072 4.297 113,591 -0.23(-5.16%)
Jul 25, 2008 4.422 4.656 4.350 4.530 118,179 +0.18(+4.13%)
Jul 24, 2008 4.638 4.665 4.261 4.350 65,803 -0.27(-5.84%)
Jul 23, 2008 4.440 4.647 4.413 4.620 135,737 +0.16(+3.63%)
Jul 22, 2008 4.018 4.494 3.919 4.458 91,024 +0.44(+10.96%)
Jul 21, 2008 3.883 4.449 3.883 4.018 261,640 +0.14(+3.71%)
Jul 18, 2008 4.090 4.126 3.793 3.874 98,829 -0.24(-5.90%)
Jul 17, 2008 3.892 4.117 3.631 4.117 145,823 +0.36(+9.57%)
Jul 16, 2008 3.011 3.766 3.011 3.757 111,749 +0.57(+17.75%)
Jul 15, 2008 3.236 3.452 3.047 3.191 148,442 -0.07(-2.20%)
Jul 14, 2008 3.631 3.631 3.245 3.263 90,232 -0.33(-9.25%)
Jul 11, 2008 3.506 3.685 3.362 3.595 67,844 +0.05(+1.52%)
Jul 10, 2008 3.595 3.685 3.407 3.542 82,088 -0.07(-1.99%)
Jul 09, 2008 3.982 3.982 3.595 3.613 80,836 -0.35(-8.84%)
Jul 08, 2008 3.452 4.000 3.299 3.964 95,763 +0.53(+15.45%)
Jul 07, 2008 3.209 3.595 3.209 3.434 157,460 +0.25(+7.91%)
Jul 04, 2008 3.209 3.335 3.173 3.182 82,022 +0.00(+0.00%)
Jul 03, 2008 3.209 3.335 3.173 3.182 82,022 -0.03(-0.84%)
Jul 02, 2008 3.398 3.542 3.146 3.209 130,719 -0.17(-5.05%)
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.