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, 2015 4.938 4.975 4.875 4.884 153,299 -0.05(-1.10%)
Apr 29, 2015 4.984 5.006 4.938 4.938 151,846 -0.05(-0.91%)
Apr 28, 2015 4.993 5.020 4.961 4.984 427,355 -0.01(-0.18%)
Apr 27, 2015 5.020 5.065 4.975 4.993 151,787 -0.01(-0.18%)
Apr 24, 2015 4.975 5.011 4.975 5.002 53,750 +0.03(+0.55%)
Apr 23, 2015 4.975 4.993 4.966 4.975 72,145 +0.00(+0.00%)
Apr 22, 2015 4.975 5.002 4.929 4.975 145,146 +0.01(+0.18%)
Apr 21, 2015 5.029 5.029 4.947 4.966 48,550 -0.01(-0.18%)
Apr 20, 2015 4.929 4.975 4.911 4.975 93,968 +0.08(+1.66%)
Apr 17, 2015 4.956 4.956 4.848 4.893 118,362 -0.06(-1.28%)
Apr 16, 2015 5.002 5.011 4.920 4.956 80,787 -0.04(-0.72%)
Apr 15, 2015 4.884 4.993 4.866 4.993 52,664 +0.11(+2.22%)
Apr 14, 2015 4.966 4.984 4.857 4.884 69,760 -0.11(-2.17%)
Apr 13, 2015 4.966 5.011 4.956 4.993 91,869 +0.04(+0.73%)
Apr 10, 2015 5.020 5.020 4.938 4.956 238,105 -0.03(-0.54%)
Apr 09, 2015 4.975 4.984 4.893 4.984 95,282 +0.02(+0.36%)
Apr 08, 2015 4.893 4.975 4.893 4.966 104,209 +0.05(+1.11%)
Apr 07, 2015 4.884 4.920 4.875 4.911 56,841 +0.03(+0.56%)
Apr 06, 2015 4.929 4.929 4.785 4.884 77,767 -0.11(-2.17%)
Apr 02, 2015 4.929 4.993 4.993 4.993 115,205 +0.03(+0.55%)
Apr 01, 2015 4.893 4.975 4.830 4.966 79,389 +0.03(+0.55%)
Mar 31, 2015 4.938 4.956 4.857 4.938 150,834 -0.03(-0.55%)
Mar 30, 2015 4.884 4.975 4.875 4.966 88,345 +0.08(+1.67%)
Mar 27, 2015 4.884 4.884 4.785 4.884 75,739 +0.01(+0.19%)
Mar 26, 2015 4.857 4.893 4.803 4.875 72,266 +0.02(+0.37%)
Mar 25, 2015 4.956 4.956 4.785 4.857 76,761 -0.09(-1.83%)
Mar 24, 2015 4.812 4.975 4.812 4.947 34,295 +0.05(+1.11%)
Mar 23, 2015 4.902 4.966 4.785 4.893 54,524 -0.05(-0.92%)
Mar 20, 2015 4.857 4.947 4.767 4.938 229,048 +0.12(+2.44%)
Mar 19, 2015 4.776 4.839 4.776 4.821 53,860 +0.02(+0.38%)
Mar 18, 2015 4.884 4.920 4.776 4.803 79,571 -0.11(-2.21%)
Mar 17, 2015 4.821 4.929 4.776 4.911 88,587 +0.09(+1.88%)
Mar 16, 2015 4.830 4.840 4.748 4.821 61,281 +0.00(+0.00%)
Mar 13, 2015 4.821 4.866 4.776 4.821 77,364 +0.02(+0.38%)
Mar 12, 2015 4.694 4.848 4.685 4.803 848,197 +0.13(+2.71%)
Mar 11, 2015 4.685 4.739 4.644 4.676 86,906 -0.03(-0.58%)
Mar 10, 2015 4.739 4.748 4.694 4.703 162,486 -0.08(-1.70%)
Mar 09, 2015 4.703 4.825 4.703 4.785 119,057 +0.10(+2.12%)
Mar 06, 2015 4.748 4.839 4.681 4.685 102,668 -0.11(-2.26%)
Mar 05, 2015 4.767 4.839 4.703 4.794 81,841 +0.05(+0.95%)
Mar 04, 2015 4.685 4.776 4.676 4.748 142,457 +0.03(+0.57%)
Mar 03, 2015 4.685 4.767 4.685 4.721 121,107 +0.04(+0.77%)
Mar 02, 2015 4.730 4.785 4.667 4.685 113,740 -0.03(-0.58%)
Feb 27, 2015 4.703 4.748 4.694 4.712 113,011 +0.02(+0.39%)
Feb 26, 2015 4.685 4.776 4.676 4.694 76,258 +0.01(+0.19%)
Feb 25, 2015 4.748 4.794 4.676 4.685 400,021 -0.02(-0.38%)
Feb 24, 2015 4.721 4.785 4.685 4.703 91,453 -0.01(-0.19%)
Feb 23, 2015 4.748 4.830 4.699 4.712 91,520 -0.05(-0.95%)
Feb 20, 2015 4.767 4.794 4.721 4.758 190,187 +0.01(+0.19%)
Feb 19, 2015 4.748 4.803 4.748 4.748 201,428 +0.01(+0.19%)
Feb 18, 2015 4.785 4.830 4.730 4.739 192,322 -0.05(-0.95%)
Feb 17, 2015 4.794 4.839 4.767 4.785 121,650 +0.01(+0.19%)
Feb 13, 2015 4.794 4.776 4.776 4.776 210,952 -0.02(-0.38%)
Feb 12, 2015 4.884 4.884 4.759 4.794 60,072 -0.06(-1.30%)
Feb 11, 2015 4.794 4.884 4.748 4.857 70,779 +0.04(+0.75%)
Feb 10, 2015 4.794 4.857 4.748 4.821 60,068 +0.07(+1.52%)
Feb 09, 2015 4.866 4.911 4.721 4.748 133,061 -0.15(-3.14%)
Feb 06, 2015 4.975 5.047 4.884 4.902 162,576 -0.07(-1.45%)
Feb 05, 2015 5.011 5.038 4.966 4.975 99,421 -0.04(-0.72%)
Feb 04, 2015 4.920 5.038 4.920 5.011 118,914 +0.05(+0.91%)
Feb 03, 2015 4.993 5.065 4.956 4.966 206,044 -0.02(-0.36%)
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.