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, 2014 3.056 3.092 2.957 2.993 198,038 -0.07(-2.35%)
Apr 29, 2014 3.146 3.182 3.056 3.065 55,902 -0.05(-1.73%)
Apr 28, 2014 3.137 3.227 3.056 3.119 73,225 -0.03(-0.86%)
Apr 25, 2014 3.299 3.497 3.146 3.146 169,184 -0.15(-4.63%)
Apr 24, 2014 3.335 3.362 3.274 3.299 34,280 -0.03(-0.81%)
Apr 23, 2014 3.389 3.389 3.308 3.326 55,826 -0.08(-2.37%)
Apr 22, 2014 3.371 3.443 3.344 3.407 46,452 +0.06(+1.88%)
Apr 21, 2014 3.344 3.407 3.281 3.344 44,631 +0.01(+0.27%)
Apr 17, 2014 3.326 3.335 3.335 3.335 31,818 +0.01(+0.27%)
Apr 16, 2014 3.299 3.344 3.281 3.326 33,716 +0.07(+2.21%)
Apr 15, 2014 3.308 3.326 3.191 3.254 66,816 -0.05(-1.63%)
Apr 14, 2014 3.398 3.398 3.281 3.308 47,159 -0.04(-1.34%)
Apr 11, 2014 3.362 3.425 3.344 3.353 77,023 -0.04(-1.32%)
Apr 10, 2014 3.425 3.452 3.335 3.398 126,191 -0.04(-1.31%)
Apr 09, 2014 3.497 3.497 3.416 3.443 68,044 -0.03(-0.78%)
Apr 08, 2014 3.434 3.497 3.416 3.470 50,339 +0.05(+1.58%)
Apr 07, 2014 3.515 3.533 3.416 3.416 76,745 -0.12(-3.31%)
Apr 04, 2014 3.649 3.667 3.466 3.533 139,740 -0.07(-2.00%)
Apr 03, 2014 3.703 3.703 3.595 3.604 45,644 -0.12(-3.14%)
Apr 02, 2014 3.676 3.721 3.667 3.721 70,423 +0.05(+1.47%)
Apr 01, 2014 3.515 3.667 3.515 3.667 73,104 +0.14(+4.08%)
Mar 31, 2014 3.461 3.577 3.416 3.524 238,522 +0.08(+2.35%)
Mar 28, 2014 3.497 3.550 3.434 3.443 83,539 -0.06(-1.79%)
Mar 27, 2014 3.506 3.559 3.506 3.506 40,605 +0.01(+0.26%)
Mar 26, 2014 3.658 3.667 3.497 3.497 88,166 -0.15(-4.19%)
Mar 25, 2014 3.586 3.748 3.568 3.649 107,258 +0.06(+1.75%)
Mar 24, 2014 3.586 3.595 3.488 3.586 71,682 +0.01(+0.25%)
Mar 21, 2014 3.559 3.595 3.470 3.577 164,859 +0.02(+0.51%)
Mar 20, 2014 3.488 3.577 3.488 3.559 46,273 +0.05(+1.54%)
Mar 19, 2014 3.568 3.583 3.497 3.506 48,716 -0.08(-2.26%)
Mar 18, 2014 3.542 3.595 3.470 3.586 73,831 +0.06(+1.79%)
Mar 17, 2014 3.542 3.595 3.506 3.524 63,491 +0.01(+0.26%)
Mar 14, 2014 3.515 3.604 3.506 3.515 85,668 -0.02(-0.51%)
Mar 13, 2014 3.604 3.604 3.533 3.533 99,772 -0.07(-2.00%)
Mar 12, 2014 3.613 3.649 3.586 3.604 91,438 -0.04(-0.99%)
Mar 11, 2014 3.550 3.685 3.550 3.640 82,742 -0.03(-0.74%)
Mar 10, 2014 3.640 3.667 3.604 3.667 80,890 +0.03(+0.74%)
Mar 07, 2014 3.694 3.703 3.622 3.640 57,504 -0.02(-0.49%)
Mar 06, 2014 3.685 3.694 3.604 3.658 77,298 -0.04(-0.97%)
Mar 05, 2014 3.604 3.730 3.559 3.694 156,053 +0.10(+2.75%)
Mar 04, 2014 3.586 3.685 3.550 3.595 643,950 +0.06(+1.78%)
Mar 03, 2014 3.317 3.595 3.272 3.533 404,886 +0.20(+5.93%)
Feb 28, 2014 3.200 3.425 3.200 3.335 658,904 +0.14(+4.51%)
Feb 27, 2014 3.173 3.191 3.155 3.191 41,236 +0.01(+0.28%)
Feb 26, 2014 3.236 3.236 3.164 3.182 126,700 -0.04(-1.39%)
Feb 25, 2014 3.236 3.254 3.200 3.227 40,017 -0.01(-0.28%)
Feb 24, 2014 3.236 3.236 3.209 3.236 81,720 +0.02(+0.56%)
Feb 21, 2014 3.236 3.245 3.191 3.218 268,786 -0.01(-0.28%)
Feb 20, 2014 3.146 3.236 3.146 3.227 47,760 +0.10(+3.16%)
Feb 19, 2014 3.164 3.218 3.110 3.128 69,224 -0.06(-1.97%)
Feb 18, 2014 3.137 3.245 3.137 3.191 87,532 +0.06(+2.01%)
Feb 14, 2014 3.137 3.128 3.128 3.128 41,385 +0.00(+0.00%)
Feb 13, 2014 3.029 3.129 3.029 3.128 32,249 +0.06(+2.05%)
Feb 12, 2014 3.083 3.119 3.047 3.065 48,577 -0.02(-0.58%)
Feb 11, 2014 3.056 3.106 3.047 3.083 135,033 +0.03(+0.88%)
Feb 10, 2014 3.092 3.092 3.011 3.056 139,724 -0.03(-0.87%)
Feb 07, 2014 3.056 3.128 3.056 3.083 169,926 +0.03(+0.88%)
Feb 06, 2014 3.038 3.101 3.038 3.056 101,322 +0.04(+1.49%)
Feb 05, 2014 3.056 3.065 2.966 3.011 73,390 -0.05(-1.76%)
Feb 04, 2014 3.056 3.092 3.056 3.065 73,399 +0.03(+0.89%)
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.