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 28, 2018 9.192 9.346 9.192 9.307 281,457 +0.09(+0.94%)
Sep 27, 2018 9.288 9.288 9.201 9.221 80,968 -0.08(-0.83%)
Sep 26, 2018 9.384 9.432 9.288 9.298 104,560 -0.10(-1.02%)
Sep 25, 2018 9.413 9.423 9.365 9.394 81,830 -0.01(-0.10%)
Sep 24, 2018 9.577 9.635 9.355 9.404 109,379 -0.24(-2.50%)
Sep 21, 2018 9.663 9.740 9.586 9.644 255,898 -0.03(-0.30%)
Sep 20, 2018 9.654 9.731 9.625 9.673 97,689 +0.05(+0.50%)
Sep 19, 2018 9.702 9.798 9.625 9.625 107,020 -0.06(-0.60%)
Sep 18, 2018 9.721 9.731 9.673 9.683 91,106 -0.02(-0.20%)
Sep 17, 2018 9.817 9.817 9.673 9.702 84,576 -0.13(-1.27%)
Sep 14, 2018 9.760 9.875 9.721 9.827 78,858 +0.06(+0.59%)
Sep 13, 2018 9.943 9.962 9.750 9.769 143,692 -0.14(-1.46%)
Sep 12, 2018 9.914 9.943 9.875 9.914 106,254 -0.01(-0.10%)
Sep 11, 2018 9.923 9.952 9.885 9.923 97,247 +0.00(+0.00%)
Sep 10, 2018 9.943 9.962 9.875 9.923 72,524 -0.02(-0.19%)
Sep 07, 2018 9.933 9.971 9.875 9.943 85,195 +0.01(+0.10%)
Sep 06, 2018 9.971 10.04 9.923 9.933 60,365 -0.03(-0.29%)
Sep 05, 2018 9.914 9.971 9.894 9.962 163,894 +0.04(+0.39%)
Sep 04, 2018 9.914 9.981 9.846 9.923 58,748 -0.04(-0.39%)
Aug 31, 2018 9.962 9.962 9.962 0 +0.09(+0.88%)
Aug 30, 2018 9.866 9.923 9.808 9.875 80,336 -0.01(-0.10%)
Aug 29, 2018 9.914 9.914 9.827 9.885 59,470 +0.00(+0.00%)
Aug 28, 2018 9.981 9.981 9.867 9.885 73,464 -0.09(-0.87%)
Aug 27, 2018 10.00 10.09 9.971 9.971 91,152 -0.04(-0.38%)
Aug 24, 2018 10.03 10.06 9.971 10.01 237,820 -0.02(-0.19%)
Aug 23, 2018 10.11 10.12 9.991 10.03 123,887 -0.07(-0.67%)
Aug 22, 2018 10.13 10.16 10.07 10.10 160,894 -0.06(-0.57%)
Aug 21, 2018 10.03 10.17 9.962 10.15 171,918 +0.13(+1.25%)
Aug 20, 2018 10.05 10.08 9.952 10.03 48,167 -0.01(-0.10%)
Aug 17, 2018 9.981 10.08 9.981 10.04 182,027 +0.02(+0.19%)
Aug 16, 2018 9.933 10.08 9.925 10.02 85,051 +0.13(+1.26%)
Aug 15, 2018 10.04 10.09 9.866 9.894 59,502 -0.17(-1.72%)
Aug 14, 2018 9.971 10.10 9.971 10.07 55,320 +0.10(+0.96%)
Aug 13, 2018 10.04 10.04 9.933 9.971 100,555 -0.06(-0.58%)
Aug 10, 2018 10.14 10.18 10.00 10.03 148,780 -0.09(-0.86%)
Aug 09, 2018 10.13 10.15 10.08 10.12 68,857 -0.02(-0.19%)
Aug 08, 2018 10.03 10.14 9.952 10.13 80,542 +0.13(+1.25%)
Aug 07, 2018 10.03 10.10 10.00 10.01 81,396 +0.00(+0.00%)
Aug 06, 2018 10.02 10.04 9.926 10.01 366,927 +0.00(+0.00%)
Aug 03, 2018 10.09 10.13 9.943 10.01 128,105 -0.07(-0.67%)
Aug 02, 2018 10.00 10.12 9.991 10.08 70,904 +0.03(+0.29%)
Aug 01, 2018 10.05 10.11 9.923 10.05 189,046 -0.01(-0.10%)
Jul 31, 2018 10.13 10.20 10.05 10.06 163,870 -0.07(-0.67%)
Jul 30, 2018 10.33 10.38 10.13 10.13 126,998 -0.16(-1.59%)
Jul 27, 2018 10.51 10.51 10.29 10.29 90,598 -0.20(-1.93%)
Jul 26, 2018 10.49 10.59 10.41 10.49 214,056 +0.05(+0.46%)
Jul 25, 2018 10.56 10.56 10.39 10.44 118,809 -0.11(-1.00%)
Jul 24, 2018 10.65 10.66 10.52 10.55 110,719 -0.10(-0.90%)
Jul 23, 2018 10.67 10.75 10.60 10.64 190,199 -0.07(-0.63%)
Jul 20, 2018 10.76 10.79 10.62 10.71 144,606 -0.08(-0.71%)
Jul 19, 2018 10.85 10.86 10.71 10.79 190,350 -0.08(-0.70%)
Jul 18, 2018 10.75 11.46 10.65 10.86 278,528 +0.11(+1.07%)
Jul 17, 2018 10.85 10.91 10.71 10.75 138,149 -0.11(-0.97%)
Jul 16, 2018 10.60 10.93 10.57 10.85 347,386 +0.26(+2.44%)
Jul 13, 2018 10.32 10.64 10.31 10.60 178,378 -0.05(-0.45%)
Jul 12, 2018 10.80 10.80 10.57 10.64 92,293 -0.06(-0.54%)
Jul 11, 2018 10.68 10.80 10.62 10.70 156,598 +0.00(+0.00%)
Jul 10, 2018 10.84 10.85 10.69 10.70 110,457 -0.13(-1.24%)
Jul 09, 2018 10.76 10.84 10.75 10.84 205,185 +0.09(+0.80%)
Jul 06, 2018 10.80 10.84 10.71 10.75 95,876 -0.04(-0.36%)
Jul 05, 2018 10.62 10.81 10.57 10.79 156,132 +0.22(+2.08%)
Jul 03, 2018 10.57 10.57 10.57 0 -0.02(-0.18%)
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.