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, 2009 1.555 1.582 1.555 1.564 9,477 +0.02(+1.16%)
Sep 29, 2009 1.618 1.618 1.538 1.546 60,605 -0.07(-4.20%)
Sep 28, 2009 1.546 1.614 1.546 1.614 49,626 +0.07(+4.39%)
Sep 25, 2009 1.537 1.555 1.537 1.546 33,193 +0.01(+0.58%)
Sep 24, 2009 1.537 1.564 1.520 1.537 24,271 +0.00(+0.00%)
Sep 23, 2009 1.528 1.538 1.517 1.537 4,779 -0.01(-0.58%)
Sep 22, 2009 1.520 1.555 1.510 1.546 34,295 -0.03(-1.72%)
Sep 21, 2009 1.553 1.582 1.492 1.573 34,943 +0.04(+2.34%)
Sep 18, 2009 1.609 1.609 1.456 1.537 87,394 -0.07(-4.47%)
Sep 17, 2009 1.501 1.609 1.474 1.609 16,258 +0.08(+5.29%)
Sep 16, 2009 1.447 1.573 1.447 1.528 39,763 +0.06(+4.29%)
Sep 15, 2009 1.366 1.573 1.348 1.465 70,107 +0.09(+6.54%)
Sep 14, 2009 1.348 1.375 1.326 1.375 26,505 +0.05(+4.08%)
Sep 11, 2009 1.321 1.366 1.321 1.321 47,938 -0.03(-2.00%)
Sep 10, 2009 1.348 1.348 1.312 1.348 29,259 +0.00(+0.00%)
Sep 09, 2009 1.366 1.366 1.348 1.348 11,325 +0.00(+0.00%)
Sep 08, 2009 1.348 1.357 1.348 1.348 24,615 +0.04(+2.74%)
Sep 04, 2009 1.312 1.312 1.287 1.312 11,461 -0.04(-2.67%)
Sep 03, 2009 1.348 1.366 1.348 1.348 11,008 +0.00(+0.00%)
Sep 02, 2009 1.312 1.366 1.258 1.348 54,299 +0.00(+0.00%)
Sep 01, 2009 1.348 1.357 1.303 1.348 99,729 +0.03(+2.04%)
Aug 31, 2009 1.249 1.348 1.169 1.321 89,386 +0.07(+5.76%)
Aug 28, 2009 1.348 1.348 1.222 1.249 88,221 -0.08(-6.07%)
Aug 27, 2009 1.348 1.348 1.303 1.330 25,053 +0.03(+2.06%)
Aug 26, 2009 1.312 1.393 1.222 1.303 23,466 -0.04(-3.33%)
Aug 25, 2009 1.339 1.357 1.312 1.348 28,992 -0.01(-0.66%)
Aug 24, 2009 1.348 1.393 1.214 1.357 31,024 +0.00(+0.00%)
Aug 21, 2009 1.357 1.380 1.357 1.357 17,279 +0.00(+0.00%)
Aug 20, 2009 1.348 1.393 1.348 1.357 14,462 +0.03(+2.03%)
Aug 19, 2009 1.303 1.393 1.177 1.330 25,887 -0.04(-2.63%)
Aug 18, 2009 1.357 1.429 1.330 1.366 62,144 +0.02(+1.33%)
Aug 17, 2009 1.357 1.366 1.303 1.348 30,925 -0.03(-1.96%)
Aug 14, 2009 1.375 1.403 1.366 1.375 29,504 -0.03(-1.92%)
Aug 13, 2009 1.447 1.447 1.375 1.402 18,279 -0.04(-3.11%)
Aug 12, 2009 1.402 1.456 1.393 1.447 46,039 -0.01(-0.62%)
Aug 11, 2009 1.456 1.474 1.393 1.456 103,645 +0.02(+1.25%)
Aug 10, 2009 1.384 1.456 1.348 1.438 59,891 +0.03(+1.91%)
Aug 07, 2009 1.330 1.474 1.330 1.411 115,961 +0.04(+2.61%)
Aug 06, 2009 1.366 1.438 1.231 1.375 72,784 +0.03(+2.00%)
Aug 05, 2009 1.312 1.348 1.186 1.348 111,691 +0.05(+4.17%)
Aug 04, 2009 1.294 1.348 1.186 1.294 75,413 +0.07(+5.88%)
Aug 03, 2009 1.294 1.393 1.196 1.222 47,077 +0.00(+0.00%)
Jul 31, 2009 1.312 1.327 1.169 1.222 55,856 +0.04(+3.82%)
Jul 30, 2009 1.366 1.456 1.142 1.177 211,287 -0.12(-9.03%)
Jul 29, 2009 1.222 1.303 1.213 1.294 37,119 +0.11(+9.09%)
Jul 28, 2009 1.169 1.213 1.151 1.186 81,804 +0.05(+4.76%)
Jul 27, 2009 1.088 1.160 1.079 1.133 79,243 +0.09(+8.62%)
Jul 24, 2009 0.9887 1.043 0.9438 1.043 60,437 +0.10(+10.48%)
Jul 23, 2009 0.9168 0.9887 0.9078 0.9438 79,272 +0.04(+5.00%)
Jul 22, 2009 0.8629 0.9168 0.8539 0.8989 66,439 +0.05(+6.38%)
Jul 21, 2009 0.8449 0.8719 0.8359 0.8449 50,515 -0.01(-1.05%)
Jul 20, 2009 0.7820 0.8719 0.7820 0.8539 44,318 +0.04(+5.56%)
Jul 17, 2009 0.8989 0.9168 0.7811 0.8090 167,236 -0.05(-6.25%)
Jul 16, 2009 0.8449 0.8989 0.7640 0.8629 136,957 +0.11(+14.29%)
Jul 15, 2009 0.7461 0.7910 0.7290 0.7550 167,638 +0.02(+2.44%)
Jul 14, 2009 0.8269 0.8269 0.7191 0.7371 84,769 -0.05(-6.82%)
Jul 13, 2009 0.7461 0.8090 0.7461 0.7910 56,185 +0.06(+8.64%)
Jul 10, 2009 0.7191 0.8449 0.7191 0.7281 45,782 +0.00(+0.00%)
Jul 09, 2009 0.7730 0.8377 0.7281 0.7281 80,495 -0.04(-4.72%)
Jul 08, 2009 0.8000 0.8180 0.7640 0.7641 74,660 -0.02(-2.29%)
Jul 07, 2009 0.8719 0.8890 0.7550 0.7820 111,878 -0.08(-9.37%)
Jul 06, 2009 0.9258 0.9976 0.8539 0.8629 69,775 -0.08(-8.57%)
Jul 02, 2009 0.9762 0.9977 0.9438 0.9438 39,633 -0.06(-6.25%)
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.