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, 2011 1.151 1.213 1.124 1.213 28,699 +0.04(+3.85%)
Sep 29, 2011 1.034 1.169 1.034 1.169 73,736 +0.13(+13.04%)
Sep 28, 2011 0.9891 1.052 0.9887 1.034 30,042 +0.00(+0.00%)
Sep 27, 2011 0.9348 1.043 0.9258 1.034 64,053 +0.09(+9.52%)
Sep 26, 2011 0.9798 0.9798 0.8269 0.9438 12,671 +0.00(+0.00%)
Sep 23, 2011 0.8539 0.9438 0.8539 0.9438 12,633 +0.04(+5.00%)
Sep 22, 2011 0.9258 0.9528 0.8989 0.8989 28,797 -0.07(-7.41%)
Sep 21, 2011 0.9618 1.034 0.9538 0.9708 780 -0.01(-0.92%)
Sep 20, 2011 0.9258 0.9798 0.9258 0.9798 2,084 +0.00(+0.00%)
Sep 19, 2011 0.9297 0.9798 0.9297 0.9798 561 +0.00(+0.00%)
Sep 16, 2011 0.9348 0.9798 0.9348 0.9798 13,366 +0.03(+2.83%)
Sep 15, 2011 0.9438 0.9528 0.9438 0.9528 5,806 -0.01(-0.93%)
Sep 14, 2011 0.9528 0.9798 0.9348 0.9618 8,366 -0.01(-0.93%)
Sep 13, 2011 0.9887 1.034 0.9258 0.9708 22,139 -0.03(-2.70%)
Sep 12, 2011 0.9887 1.034 0.9798 0.9977 13,076 -0.02(-2.25%)
Sep 09, 2011 0.9887 1.034 0.9729 1.021 4,390 +0.04(+4.17%)
Sep 08, 2011 0.9168 1.034 0.9168 0.9798 5,618 +0.03(+2.83%)
Sep 07, 2011 0.9168 0.9798 0.9168 0.9528 8,037 +0.04(+3.92%)
Sep 06, 2011 0.9258 1.025 0.9168 0.9168 1,780 -0.11(-10.53%)
Sep 02, 2011 1.043 1.043 0.9348 1.025 20,073 -0.02(-1.72%)
Sep 01, 2011 0.9078 1.043 0.9078 1.043 18,674 +0.14(+16.00%)
Aug 31, 2011 0.9078 0.9078 0.8989 0.8989 11,242 -0.01(-0.99%)
Aug 30, 2011 0.9078 0.9078 0.8989 0.9078 3,858 -0.01(-0.98%)
Aug 29, 2011 0.9168 0.9168 0.8809 0.9168 3,210 +0.02(+2.00%)
Aug 26, 2011 0.9168 0.9168 0.8449 0.8989 25,588 -0.04(-3.85%)
Aug 24, 2011 0.9348 0.9348 0.9348 0.9348 0 +0.06(+7.22%)
Aug 23, 2011 0.8638 0.9078 0.8359 0.8719 46,094 -0.10(-10.19%)
Aug 22, 2011 0.8719 0.9708 0.8719 0.9708 5,923 +0.10(+11.34%)
Aug 19, 2011 0.8629 0.8719 0.8629 0.8719 852 +0.00(+0.57%)
Aug 18, 2011 0.9078 0.9078 0.8669 0.8669 911 -0.01(-1.58%)
Aug 17, 2011 0.9438 0.9707 0.8809 0.8809 8,345 -0.08(-8.41%)
Aug 16, 2011 0.9078 0.9618 0.8836 0.9618 14,070 +0.06(+7.01%)
Aug 15, 2011 0.8539 0.8988 0.8359 0.8988 19,493 +0.09(+11.09%)
Aug 12, 2011 0.8989 0.8989 0.8090 0.8091 11,297 +0.00(+0.01%)
Aug 11, 2011 0.8809 0.8989 0.7820 0.8090 19,636 -0.06(-7.17%)
Aug 10, 2011 0.9168 0.9168 0.8270 0.8714 25,572 -0.04(-4.01%)
Aug 09, 2011 0.9611 0.9708 0.9078 0.9078 24,102 -0.05(-4.73%)
Aug 08, 2011 0.9708 0.9977 0.9438 0.9529 7,373 -0.03(-2.74%)
Aug 05, 2011 0.9887 0.9888 0.9348 0.9798 5,112 -0.01(-0.91%)
Aug 04, 2011 0.9887 0.9887 0.9348 0.9887 13,418 +0.00(+0.00%)
Aug 03, 2011 0.9977 1.007 0.9438 0.9887 14,666 +0.00(+0.00%)
Aug 02, 2011 0.9528 1.034 0.9528 0.9887 7,973 +0.04(+3.77%)
Aug 01, 2011 1.016 1.016 0.9258 0.9528 18,940 -0.05(-5.36%)
Jul 29, 2011 0.9887 1.079 0.9798 1.007 18,393 +0.00(+0.09%)
Jul 28, 2011 1.016 1.034 0.9708 1.006 25,636 -0.00(-0.09%)
Jul 27, 2011 1.034 1.034 0.9977 1.007 18,828 -0.03(-2.61%)
Jul 26, 2011 1.034 1.034 1.007 1.034 4,647 +0.00(+0.00%)
Jul 25, 2011 1.070 1.070 0.9977 1.034 30,925 -0.06(-5.74%)
Jul 22, 2011 1.043 1.097 1.043 1.097 23,572 +0.00(+0.00%)
Jul 21, 2011 1.097 1.106 1.097 1.097 3,504 +0.00(+0.00%)
Jul 20, 2011 1.079 1.121 1.043 1.097 12,824 -0.03(-2.40%)
Jul 19, 2011 1.097 1.142 1.088 1.124 30,839 +0.05(+5.04%)
Jul 18, 2011 1.124 1.156 1.034 1.070 31,844 -0.05(-4.80%)
Jul 15, 2011 1.133 1.150 1.088 1.124 6,308 -0.01(-0.79%)
Jul 14, 2011 1.169 1.169 1.133 1.133 22,567 -0.04(-3.08%)
Jul 13, 2011 1.169 1.169 1.169 1.169 1,335 +0.04(+3.18%)
Jul 12, 2011 1.133 1.134 1.129 1.133 7,426 +0.00(+0.00%)
Jul 11, 2011 1.185 1.186 1.106 1.133 10,426 -0.06(-5.26%)
Jul 08, 2011 1.151 1.204 1.115 1.195 6,330 +0.03(+2.31%)
Jul 07, 2011 1.124 1.169 1.106 1.169 25,520 +0.02(+1.56%)
Jul 06, 2011 1.124 1.160 1.106 1.151 8,370 +0.05(+4.92%)
Jul 05, 2011 1.124 1.142 1.043 1.097 20,647 +0.00(+0.00%)
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.