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 (%)
Jan 30, 2004 10.97 11.10 10.84 10.93 78,766 -0.12(-1.06%)
Jan 29, 2004 10.88 11.10 10.88 11.05 98,903 +0.17(+1.57%)
Jan 28, 2004 11.06 11.10 10.80 10.88 118,817 -0.18(-1.63%)
Jan 27, 2004 11.19 11.19 11.03 11.06 115,368 +0.00(+0.00%)
Jan 26, 2004 10.18 11.24 10.18 11.06 130,387 +0.81(+7.89%)
Jan 23, 2004 10.14 10.27 10.02 10.25 64,971 +0.18(+1.79%)
Jan 22, 2004 10.29 10.29 10.07 10.07 36,268 -0.22(-2.17%)
Jan 21, 2004 10.25 10.34 10.13 10.29 81,992 -0.23(-2.15%)
Jan 20, 2004 10.29 10.52 10.21 10.52 43,499 +0.22(+2.18%)
Jan 16, 2004 10.33 10.56 10.21 10.29 29,481 -0.06(-0.61%)
Jan 15, 2004 10.35 10.53 10.22 10.35 24,337 -0.13(-1.29%)
Jan 14, 2004 10.34 10.49 10.25 10.49 42,329 +0.15(+1.48%)
Jan 13, 2004 10.34 10.42 10.22 10.34 27,294 +0.02(+0.17%)
Jan 12, 2004 10.38 10.43 10.16 10.32 22,806 +0.12(+1.15%)
Jan 09, 2004 10.29 10.38 10.20 10.20 19,580 -0.18(-1.73%)
Jan 08, 2004 10.38 10.43 10.02 10.38 33,375 +0.06(+0.61%)
Jan 07, 2004 10.11 10.43 10.11 10.32 29,370 +0.10(+0.97%)
Jan 06, 2004 10.42 10.43 10.20 10.22 28,591 -0.16(-1.56%)
Jan 05, 2004 10.29 10.47 10.18 10.38 42,498 +0.16(+1.58%)
Jan 02, 2004 10.27 10.49 10.19 10.22 19,246 -0.04(-0.35%)
Dec 31, 2003 10.42 10.58 10.26 10.26 46,614 -0.33(-3.14%)
Dec 30, 2003 10.50 10.76 10.50 10.59 35,711 -0.04(-0.42%)
Dec 29, 2003 10.54 10.71 10.35 10.63 50,063 +0.08(+0.77%)
Dec 26, 2003 10.40 10.55 10.40 10.55 2,558 +0.21(+2.00%)
Dec 24, 2003 10.41 10.49 10.34 10.35 2,892 -0.14(-1.37%)
Dec 23, 2003 10.24 10.50 10.24 10.49 50,286 +0.25(+2.46%)
Dec 22, 2003 10.31 10.41 10.18 10.24 15,909 -0.07(-0.70%)
Dec 19, 2003 10.61 10.79 10.03 10.31 42,720 -0.13(-1.21%)
Dec 18, 2003 10.16 10.44 10.16 10.44 23,362 +0.17(+1.66%)
Dec 17, 2003 10.32 10.41 10.13 10.27 20,136 -0.05(-0.52%)
Dec 16, 2003 9.932 10.32 9.896 10.32 50,619 +0.30(+2.96%)
Dec 15, 2003 10.71 10.74 9.968 10.02 46,948 -0.40(-3.80%)
Dec 12, 2003 10.24 10.43 10.15 10.42 56,293 +0.09(+0.87%)
Dec 11, 2003 9.896 10.33 9.896 10.33 44,945 +0.24(+2.41%)
Dec 10, 2003 10.11 10.20 9.968 10.09 47,504 -0.01(-0.09%)
Dec 09, 2003 10.16 10.16 9.968 10.09 27,924 -0.04(-0.44%)
Dec 08, 2003 9.771 10.16 9.690 10.14 49,062 +0.35(+3.58%)
Dec 05, 2003 10.02 10.02 9.663 9.789 38,159 -0.09(-0.91%)
Dec 04, 2003 9.995 10.01 9.663 9.878 39,049 -0.28(-2.74%)
Dec 03, 2003 10.24 10.28 9.995 10.16 47,727 +0.02(+0.18%)
Dec 02, 2003 10.34 10.34 10.14 10.14 34,933 -0.13(-1.31%)
Dec 01, 2003 10.09 10.27 9.780 10.27 81,214 +0.21(+2.05%)
Nov 28, 2003 10.05 10.10 10.05 10.07 18,801 +0.02(+0.18%)
Nov 26, 2003 9.753 10.11 9.753 10.05 32,374 +0.16(+1.64%)
Nov 25, 2003 10.24 10.24 9.798 9.887 28,925 -0.13(-1.35%)
Nov 24, 2003 9.851 10.02 9.492 10.02 51,954 +0.22(+2.20%)
Nov 21, 2003 9.717 9.878 9.645 9.807 32,040 +0.13(+1.39%)
Nov 20, 2003 9.780 9.860 9.510 9.672 41,274 -0.18(-1.82%)
Nov 19, 2003 9.510 9.869 9.510 9.851 34,710 +0.24(+2.53%)
Nov 18, 2003 9.708 9.932 9.528 9.609 56,738 -0.17(-1.75%)
Nov 17, 2003 9.932 9.995 9.735 9.780 51,176 -0.19(-1.89%)
Nov 14, 2003 10.30 10.33 9.914 9.968 35,600 -0.31(-2.98%)
Nov 13, 2003 10.02 10.30 10.02 10.27 35,934 +0.02(+0.18%)
Nov 12, 2003 10.16 10.34 9.995 10.26 64,526 +0.14(+1.42%)
Nov 11, 2003 9.798 10.13 9.798 10.11 79,100 +0.22(+2.27%)
Nov 10, 2003 9.968 10.06 9.887 9.887 50,063 -0.18(-1.79%)
Nov 07, 2003 10.11 10.25 9.932 10.07 25,143 -0.02(-0.18%)
Nov 06, 2003 10.11 10.22 9.932 10.09 21,582 +0.20(+2.00%)
Nov 05, 2003 9.914 10.14 9.887 9.887 32,819 -0.16(-1.61%)
Nov 04, 2003 9.914 10.18 9.905 10.05 27,590 -0.04(-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.