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 30, 2012 1.350 1.546 1.350 1.447 14,545 +0.04(+2.55%)
Apr 27, 2012 1.564 1.636 1.348 1.411 43,532 -0.06(-4.27%)
Apr 26, 2012 1.411 1.483 1.411 1.474 21,858 +0.06(+4.46%)
Apr 25, 2012 1.465 1.524 1.384 1.411 29,329 -0.05(-3.68%)
Apr 24, 2012 1.384 1.492 1.384 1.465 7,599 +0.04(+3.16%)
Apr 23, 2012 1.402 1.564 1.393 1.420 23,074 +0.01(+0.64%)
Apr 20, 2012 1.528 1.553 1.375 1.411 14,190 -0.01(-0.63%)
Apr 19, 2012 1.357 1.429 1.348 1.420 28,519 +0.05(+3.95%)
Apr 18, 2012 1.456 1.465 1.348 1.366 25,314 -0.12(-7.88%)
Apr 17, 2012 1.393 1.483 1.357 1.483 54,914 +0.05(+3.77%)
Apr 16, 2012 1.456 1.519 1.357 1.429 42,935 +0.04(+3.25%)
Apr 13, 2012 1.312 1.411 1.312 1.384 112,678 +0.05(+4.05%)
Apr 12, 2012 1.573 1.573 1.330 1.330 84,099 -0.22(-14.45%)
Apr 11, 2012 1.663 1.663 1.528 1.555 24,374 -0.06(-3.89%)
Apr 10, 2012 1.807 1.834 1.584 1.618 28,226 -0.19(-10.45%)
Apr 09, 2012 1.834 1.834 1.762 1.807 11,560 -0.09(-4.74%)
Apr 05, 2012 1.753 1.933 1.753 1.897 69,134 +0.16(+9.33%)
Apr 04, 2012 2.175 2.175 1.672 1.735 312,356 -0.51(-22.80%)
Apr 03, 2012 2.274 2.274 2.157 2.247 61,358 +0.04(+2.04%)
Apr 02, 2012 2.157 2.283 2.067 2.202 73,153 +0.01(+0.41%)
Mar 30, 2012 1.924 2.193 1.915 2.193 35,915 +0.28(+14.55%)
Mar 29, 2012 1.915 1.924 1.888 1.915 34,421 +0.00(+0.00%)
Mar 28, 2012 1.915 1.933 1.888 1.915 18,868 +0.00(+0.00%)
Mar 27, 2012 1.915 1.924 1.807 1.915 30,796 +0.04(+1.91%)
Mar 26, 2012 1.968 1.968 1.753 1.879 73,531 +0.06(+3.47%)
Mar 23, 2012 1.636 1.816 1.577 1.816 63,560 +0.15(+9.19%)
Mar 22, 2012 1.663 1.681 1.573 1.663 13,770 -0.02(-1.07%)
Mar 21, 2012 1.681 1.690 1.627 1.681 43,585 +0.00(+0.00%)
Mar 20, 2012 1.627 1.681 1.573 1.681 73,257 +0.06(+3.89%)
Mar 19, 2012 1.411 1.618 1.411 1.618 44,021 +0.17(+11.80%)
Mar 16, 2012 1.366 1.447 1.322 1.447 88,051 +0.10(+7.38%)
Mar 15, 2012 1.348 1.375 1.329 1.348 24,820 +0.01(+0.62%)
Mar 14, 2012 1.339 1.384 1.312 1.339 12,456 -0.02(-1.32%)
Mar 13, 2012 1.330 1.384 1.330 1.357 35,577 +0.03(+2.03%)
Mar 12, 2012 1.312 1.420 1.303 1.330 38,356 +0.03(+2.07%)
Mar 09, 2012 1.294 1.303 1.294 1.303 5,674 +0.00(+0.00%)
Mar 08, 2012 1.258 1.303 1.258 1.303 19,420 +0.03(+2.11%)
Mar 07, 2012 1.241 1.285 1.240 1.276 7,023 +0.00(+0.00%)
Mar 06, 2012 1.267 1.276 1.258 1.276 31,061 +0.02(+1.43%)
Mar 05, 2012 1.276 1.276 1.249 1.258 4,284 -0.02(-1.41%)
Mar 02, 2012 1.231 1.294 1.195 1.276 43,832 +0.04(+2.90%)
Mar 01, 2012 1.222 1.249 1.222 1.240 21,496 +0.03(+2.22%)
Feb 29, 2012 1.240 1.258 1.213 1.213 15,980 -0.03(-2.17%)
Feb 28, 2012 1.169 1.249 1.169 1.240 32,030 +0.01(+0.73%)
Feb 27, 2012 1.204 1.231 1.204 1.231 1,869 +0.06(+5.38%)
Feb 24, 2012 1.186 1.231 1.169 1.169 5,928 -0.03(-2.26%)
Feb 23, 2012 1.195 1.195 1.195 1.195 489 -0.04(-2.92%)
Feb 22, 2012 1.187 1.231 1.187 1.231 29,077 +0.03(+2.24%)
Feb 21, 2012 1.213 1.213 1.157 1.204 33,247 +0.00(+0.00%)
Feb 17, 2012 1.213 1.213 1.169 1.204 10,072 +0.00(+0.00%)
Feb 16, 2012 1.177 1.204 1.142 1.204 13,740 +0.05(+4.69%)
Feb 15, 2012 1.186 1.186 1.142 1.151 17,068 +0.00(+0.08%)
Feb 14, 2012 1.177 1.195 1.150 1.150 19,237 +0.01(+0.71%)
Feb 13, 2012 1.177 1.177 1.142 1.142 3,825 -0.02(-1.55%)
Feb 10, 2012 1.160 1.177 1.160 1.160 11,114 -0.01(-0.77%)
Feb 09, 2012 1.177 1.177 1.169 1.169 1,813 -0.01(-0.76%)
Feb 08, 2012 1.169 1.177 1.160 1.177 5,749 +0.00(+0.00%)
Feb 07, 2012 1.163 1.177 1.163 1.177 7,594 +0.02(+1.55%)
Feb 06, 2012 1.160 1.186 1.160 1.160 9,288 -0.01(-0.77%)
Feb 03, 2012 1.151 1.169 1.151 1.169 9,849 +0.02(+1.56%)
Feb 02, 2012 1.124 1.169 1.124 1.151 3,965 +0.01(+0.79%)
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.