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, 2016 6.644 6.690 6.421 6.588 124,584 +0.00(+0.00%)
Sep 29, 2016 6.746 6.746 6.579 6.588 25,341 -0.16(-2.34%)
Sep 28, 2016 6.673 6.764 6.672 6.746 44,023 +0.00(+0.00%)
Sep 27, 2016 6.625 6.764 6.625 6.746 42,430 +0.06(+0.97%)
Sep 26, 2016 6.690 6.718 6.625 6.681 49,597 -0.02(-0.28%)
Sep 23, 2016 6.709 6.709 6.449 6.699 48,075 +0.00(+0.00%)
Sep 22, 2016 6.653 6.699 6.588 6.699 79,154 +0.06(+0.84%)
Sep 21, 2016 6.690 6.699 6.523 6.644 39,544 +0.01(+0.14%)
Sep 20, 2016 6.727 6.792 6.431 6.634 40,292 -0.10(-1.51%)
Sep 19, 2016 6.727 6.838 6.681 6.736 46,066 +0.01(+0.14%)
Sep 16, 2016 6.579 6.746 6.449 6.727 194,598 +0.18(+2.69%)
Sep 15, 2016 6.458 6.551 6.255 6.551 48,121 +0.10(+1.58%)
Sep 14, 2016 6.282 6.468 6.282 6.449 70,863 +0.13(+2.05%)
Sep 13, 2016 6.366 6.394 6.282 6.319 89,315 -0.05(-0.73%)
Sep 12, 2016 6.208 6.486 6.123 6.366 181,589 +0.34(+5.69%)
Sep 09, 2016 6.051 6.088 5.939 6.023 182,088 -0.06(-0.91%)
Sep 08, 2016 6.051 6.097 6.023 6.078 24,257 +0.00(+0.00%)
Sep 07, 2016 6.143 6.171 6.060 6.078 61,187 -0.05(-0.76%)
Sep 06, 2016 6.162 6.162 6.051 6.125 28,287 -0.02(-0.30%)
Sep 02, 2016 6.162 6.143 6.143 6.143 15,540 +0.03(+0.45%)
Sep 01, 2016 6.051 6.116 6.023 6.116 24,295 +0.08(+1.38%)
Aug 31, 2016 6.134 6.143 6.023 6.032 69,387 -0.08(-1.36%)
Aug 30, 2016 6.032 6.153 6.016 6.116 91,420 +0.06(+1.07%)
Aug 29, 2016 6.032 6.078 6.023 6.051 28,498 -0.01(-0.15%)
Aug 26, 2016 6.097 6.116 6.032 6.060 20,373 -0.02(-0.30%)
Aug 25, 2016 6.069 6.134 6.023 6.078 57,046 -0.03(-0.46%)
Aug 24, 2016 6.116 6.116 6.023 6.106 45,198 -0.04(-0.60%)
Aug 23, 2016 6.069 6.171 6.023 6.143 42,066 +0.07(+1.22%)
Aug 22, 2016 6.060 6.106 6.023 6.069 24,941 +0.00(+0.00%)
Aug 19, 2016 6.245 6.245 6.032 6.069 92,878 -0.19(-2.96%)
Aug 18, 2016 6.162 6.264 6.162 6.255 27,291 +0.04(+0.60%)
Aug 17, 2016 6.227 6.236 6.106 6.217 12,965 -0.02(-0.30%)
Aug 16, 2016 6.217 6.255 6.125 6.236 50,479 -0.01(-0.15%)
Aug 15, 2016 6.301 6.301 6.199 6.245 34,737 -0.01(-0.15%)
Aug 12, 2016 6.366 6.366 6.245 6.255 33,712 -0.08(-1.32%)
Aug 11, 2016 6.255 6.356 6.255 6.338 21,669 +0.08(+1.33%)
Aug 10, 2016 6.282 6.329 6.255 6.255 27,500 -0.06(-0.88%)
Aug 09, 2016 6.292 6.347 6.245 6.310 44,271 +0.06(+1.04%)
Aug 08, 2016 6.366 6.412 6.199 6.245 29,104 -0.08(-1.32%)
Aug 05, 2016 6.199 6.356 6.199 6.329 55,568 +0.14(+2.25%)
Aug 04, 2016 6.171 6.236 6.143 6.190 17,952 -0.03(-0.45%)
Aug 03, 2016 6.208 6.236 6.153 6.217 32,796 +0.04(+0.60%)
Aug 02, 2016 6.208 6.245 6.148 6.180 69,850 +0.00(+0.00%)
Aug 01, 2016 6.180 6.301 6.143 6.180 47,782 +0.03(+0.45%)
Jul 29, 2016 6.199 6.310 6.143 6.153 94,064 -0.04(-0.60%)
Jul 28, 2016 6.236 6.245 5.958 6.190 35,304 -0.03(-0.45%)
Jul 27, 2016 6.254 6.273 6.217 6.217 38,469 -0.05(-0.74%)
Jul 26, 2016 6.190 6.282 6.185 6.264 50,400 +0.06(+0.89%)
Jul 25, 2016 6.162 6.314 6.070 6.208 120,090 +0.04(+0.60%)
Jul 22, 2016 6.144 6.171 6.098 6.171 73,182 +0.05(+0.75%)
Jul 21, 2016 6.125 6.162 6.016 6.125 139,256 +0.01(+0.15%)
Jul 20, 2016 5.848 6.217 5.682 6.116 201,823 +0.47(+8.33%)
Jul 19, 2016 5.646 5.664 5.636 5.646 30,612 +0.00(+0.00%)
Jul 18, 2016 5.627 5.682 5.609 5.646 48,472 -0.01(-0.16%)
Jul 15, 2016 5.701 5.701 5.535 5.655 57,669 +0.00(+0.00%)
Jul 14, 2016 5.729 5.729 5.618 5.655 39,219 -0.02(-0.33%)
Jul 13, 2016 5.710 5.765 5.636 5.673 86,765 -0.04(-0.65%)
Jul 12, 2016 5.655 5.738 5.618 5.710 77,645 +0.10(+1.81%)
Jul 11, 2016 5.599 5.636 5.563 5.609 86,034 +0.01(+0.16%)
Jul 08, 2016 5.535 5.609 5.526 5.599 112,763 +0.07(+1.34%)
Jul 07, 2016 5.507 5.535 5.498 5.526 41,596 -0.03(-0.50%)
Jul 05, 2016 5.576 5.581 5.544 5.553 70,113 -0.02(-0.33%)
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.