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 (%)
Apr 29, 2011 1.204 1.303 1.177 1.267 23,338 +0.02(+1.44%)
Apr 28, 2011 1.267 1.348 1.195 1.249 63,125 -0.02(-1.42%)
Apr 27, 2011 1.195 1.330 1.151 1.267 164,503 +0.23(+22.61%)
Apr 26, 2011 1.025 1.079 0.9887 1.034 32,488 +0.01(+0.88%)
Apr 25, 2011 0.9977 1.043 0.9887 1.025 18,777 +0.00(+0.00%)
Apr 21, 2011 1.025 1.025 0.9977 1.025 17,399 -0.01(-0.87%)
Apr 20, 2011 1.061 1.079 0.9887 1.034 24,080 -0.04(-3.36%)
Apr 19, 2011 1.079 1.079 1.016 1.070 8,204 +0.02(+1.71%)
Apr 18, 2011 1.079 1.079 0.9887 1.052 34,134 -0.03(-2.50%)
Apr 15, 2011 1.079 1.079 1.034 1.079 43,697 +0.03(+2.56%)
Apr 14, 2011 1.088 1.097 1.052 1.052 17,247 -0.04(-3.31%)
Apr 13, 2011 1.061 1.097 1.052 1.088 19,196 +0.02(+1.68%)
Apr 12, 2011 1.097 1.097 1.016 1.070 38,958 +0.01(+0.85%)
Apr 11, 2011 1.079 1.088 1.052 1.061 12,374 -0.02(-1.67%)
Apr 08, 2011 1.088 1.088 1.052 1.079 30,534 +0.00(+0.00%)
Apr 07, 2011 1.061 1.088 1.061 1.079 9,536 +0.02(+1.69%)
Apr 06, 2011 1.070 1.124 1.052 1.061 26,344 -0.05(-4.83%)
Apr 05, 2011 1.169 1.169 1.052 1.115 45,611 -0.02(-1.59%)
Apr 04, 2011 1.169 1.169 1.124 1.133 40,135 -0.04(-3.82%)
Apr 01, 2011 1.195 1.195 1.106 1.177 30,070 -0.02(-1.50%)
Mar 31, 2011 1.169 1.195 1.133 1.195 9,024 +0.06(+5.56%)
Mar 30, 2011 1.204 1.204 1.106 1.133 29,366 +0.01(+0.80%)
Mar 29, 2011 1.169 1.169 1.097 1.124 31,800 +0.01(+0.81%)
Mar 28, 2011 1.186 1.195 1.106 1.115 51,794 -0.08(-6.77%)
Mar 25, 2011 1.213 1.213 1.169 1.195 15,575 +0.01(+0.76%)
Mar 24, 2011 1.249 1.249 1.133 1.186 30,326 -0.01(-0.76%)
Mar 23, 2011 1.223 1.240 1.169 1.196 36,006 -0.05(-4.31%)
Mar 22, 2011 1.222 1.330 1.213 1.249 8,438 +0.01(+0.72%)
Mar 21, 2011 1.240 1.258 1.205 1.240 5,244 +0.00(+0.00%)
Mar 18, 2011 1.195 1.258 1.195 1.240 4,048 +0.04(+3.76%)
Mar 17, 2011 1.195 1.258 1.177 1.195 4,353 -0.04(-2.92%)
Mar 16, 2011 1.258 1.258 1.151 1.231 2,589 +0.01(+0.74%)
Mar 15, 2011 1.186 1.258 1.186 1.222 8,002 +0.02(+1.49%)
Mar 14, 2011 1.240 1.240 1.186 1.204 2,427 -0.06(-4.90%)
Mar 11, 2011 1.258 1.266 1.258 1.266 770 +0.01(+0.64%)
Mar 10, 2011 1.285 1.285 1.249 1.258 2,781 -0.03(-2.10%)
Mar 09, 2011 1.330 1.330 1.285 1.285 3,719 -0.06(-4.67%)
Mar 08, 2011 1.285 1.348 1.285 1.348 2,199 +0.08(+6.38%)
Mar 07, 2011 1.303 1.366 1.267 1.267 9,371 -0.04(-2.76%)
Mar 04, 2011 1.303 1.366 1.303 1.303 10,010 -0.03(-2.03%)
Mar 03, 2011 1.267 1.330 1.258 1.330 5,213 +0.06(+4.96%)
Mar 02, 2011 1.285 1.312 1.267 1.267 5,181 -0.02(-1.40%)
Mar 01, 2011 1.321 1.321 1.285 1.285 14,913 -0.07(-5.30%)
Feb 28, 2011 1.330 1.357 1.258 1.357 28,423 +0.04(+2.72%)
Feb 25, 2011 1.330 1.330 1.312 1.321 5,421 -0.02(-1.34%)
Feb 24, 2011 1.303 1.348 1.303 1.339 12,901 +0.02(+1.36%)
Feb 23, 2011 1.348 1.366 1.321 1.321 13,378 -0.03(-2.00%)
Feb 22, 2011 1.348 1.351 1.348 1.348 11,878 -0.04(-3.23%)
Feb 18, 2011 1.393 1.411 1.348 1.393 21,355 +0.05(+4.03%)
Feb 17, 2011 1.312 1.349 1.303 1.339 21,305 +0.02(+1.36%)
Feb 16, 2011 1.303 1.321 1.294 1.321 11,184 +0.02(+1.38%)
Feb 15, 2011 1.348 1.348 1.303 1.303 15,752 -0.03(-2.03%)
Feb 14, 2011 1.393 1.411 1.330 1.330 10,553 -0.03(-1.99%)
Feb 11, 2011 1.339 1.366 1.312 1.357 5,274 +0.01(+0.67%)
Feb 10, 2011 1.330 1.348 1.321 1.348 8,539 +0.02(+1.35%)
Feb 09, 2011 1.357 1.357 1.330 1.330 24,172 -0.05(-3.90%)
Feb 08, 2011 1.348 1.393 1.348 1.384 11,817 +0.01(+0.65%)
Feb 07, 2011 1.339 1.375 1.339 1.375 11,903 -0.01(-0.64%)
Feb 04, 2011 1.355 1.384 1.330 1.384 11,287 -0.00(-0.01%)
Feb 03, 2011 1.321 1.384 1.321 1.384 6,329 +0.06(+4.76%)
Feb 02, 2011 1.384 1.393 1.321 1.321 9,797 +0.01(+0.69%)
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.