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 28, 2017 8.150 8.169 7.954 7.973 87,831 -0.15(-1.84%)
Apr 27, 2017 8.197 8.197 8.038 8.122 83,808 -0.05(-0.57%)
Apr 26, 2017 7.964 8.356 7.833 8.169 137,041 +0.05(+0.57%)
Apr 25, 2017 8.122 8.290 8.085 8.122 69,017 +0.01(+0.12%)
Apr 24, 2017 8.076 8.169 8.038 8.113 85,231 +0.20(+2.48%)
Apr 21, 2017 7.814 8.001 7.702 7.917 83,882 +0.06(+0.71%)
Apr 20, 2017 7.749 7.870 7.726 7.861 67,576 +0.17(+2.18%)
Apr 19, 2017 7.702 7.758 7.638 7.693 57,782 +0.03(+0.37%)
Apr 18, 2017 7.665 7.777 7.562 7.665 44,874 -0.08(-1.08%)
Apr 17, 2017 7.544 7.768 7.534 7.749 72,935 +0.22(+2.98%)
Apr 13, 2017 7.590 7.656 7.516 7.525 74,688 -0.12(-1.59%)
Apr 12, 2017 7.637 7.740 7.525 7.646 45,455 -0.06(-0.73%)
Apr 11, 2017 7.581 7.707 7.525 7.702 46,408 +0.08(+1.10%)
Apr 10, 2017 7.635 7.740 7.581 7.618 28,060 -0.06(-0.73%)
Apr 07, 2017 7.637 7.712 7.609 7.674 38,147 +0.03(+0.37%)
Apr 06, 2017 7.693 7.768 7.581 7.646 152,369 -0.08(-1.09%)
Apr 05, 2017 7.693 7.786 7.693 7.730 174,402 +0.05(+0.61%)
Apr 04, 2017 7.833 7.833 7.637 7.684 99,891 -0.03(-0.36%)
Apr 03, 2017 7.814 7.842 7.702 7.712 69,688 -0.07(-0.96%)
Mar 31, 2017 7.917 7.954 7.749 7.786 469,420 -0.14(-1.77%)
Mar 30, 2017 7.814 7.973 7.810 7.926 142,504 +0.11(+1.43%)
Mar 29, 2017 7.796 7.842 7.716 7.814 60,193 -0.03(-0.36%)
Mar 28, 2017 7.656 7.856 7.656 7.842 43,608 +0.18(+2.31%)
Mar 27, 2017 7.609 7.712 7.609 7.665 68,005 -0.01(-0.12%)
Mar 24, 2017 7.796 7.796 7.656 7.674 47,526 -0.06(-0.72%)
Mar 23, 2017 7.693 7.908 7.660 7.730 53,552 +0.05(+0.61%)
Mar 22, 2017 7.768 7.926 7.646 7.684 80,946 -0.15(-1.91%)
Mar 21, 2017 8.057 8.057 7.758 7.833 129,904 -0.16(-1.99%)
Mar 20, 2017 8.029 8.206 7.992 7.992 41,922 -0.08(-1.04%)
Mar 17, 2017 7.945 8.211 7.945 8.076 170,252 +0.01(+0.12%)
Mar 16, 2017 8.010 8.085 7.982 8.066 58,931 +0.11(+1.41%)
Mar 15, 2017 7.954 8.029 7.889 7.954 92,793 -0.03(-0.35%)
Mar 14, 2017 8.029 8.057 7.889 7.982 36,545 +0.00(+0.00%)
Mar 13, 2017 7.917 8.057 7.917 7.982 66,778 +0.05(+0.59%)
Mar 10, 2017 8.029 8.029 7.870 7.936 81,488 -0.02(-0.23%)
Mar 09, 2017 7.982 8.038 7.945 7.954 52,469 -0.02(-0.23%)
Mar 08, 2017 8.076 8.076 7.973 7.973 68,463 -0.02(-0.23%)
Mar 07, 2017 8.038 8.085 7.973 7.992 107,401 -0.04(-0.47%)
Mar 06, 2017 8.113 8.113 8.029 8.029 55,708 -0.10(-1.26%)
Mar 03, 2017 8.104 8.244 8.076 8.132 73,357 +0.01(+0.11%)
Mar 02, 2017 8.206 8.216 8.104 8.122 43,212 -0.11(-1.36%)
Mar 01, 2017 8.216 8.253 8.076 8.234 83,661 +0.20(+2.44%)
Feb 28, 2017 8.113 8.141 8.029 8.038 72,058 -0.10(-1.26%)
Feb 27, 2017 8.169 8.300 8.076 8.141 58,854 -0.03(-0.34%)
Feb 24, 2017 8.076 8.216 8.076 8.169 39,683 -0.02(-0.23%)
Feb 23, 2017 8.328 8.356 8.150 8.188 45,736 -0.07(-0.90%)
Feb 22, 2017 8.365 8.365 8.235 8.262 42,374 -0.11(-1.34%)
Feb 21, 2017 8.309 8.393 8.244 8.374 51,242 +0.07(+0.79%)
Feb 17, 2017 8.309 8.309 8.309 0 +0.07(+0.79%)
Feb 16, 2017 8.262 8.356 8.225 8.244 57,581 -0.01(-0.11%)
Feb 15, 2017 8.094 8.253 8.085 8.253 33,190 +0.14(+1.73%)
Feb 14, 2017 8.122 8.206 8.057 8.113 99,195 -0.02(-0.23%)
Feb 13, 2017 8.160 8.160 8.057 8.132 55,839 +0.05(+0.58%)
Feb 10, 2017 8.057 8.113 8.029 8.085 39,802 +0.05(+0.58%)
Feb 09, 2017 8.038 8.141 8.010 8.038 71,123 +0.01(+0.12%)
Feb 08, 2017 8.113 8.113 7.926 8.029 125,881 -0.07(-0.92%)
Feb 07, 2017 8.141 8.141 8.039 8.104 192,934 -0.02(-0.23%)
Feb 06, 2017 8.048 8.187 8.011 8.122 59,484 +0.00(+0.00%)
Feb 03, 2017 8.066 8.215 8.011 8.122 84,217 +0.17(+2.11%)
Feb 02, 2017 7.955 7.983 7.908 7.955 76,048 +0.00(+0.00%)
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.