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 (%)
Oct 29, 2004 10.13 10.15 10.03 10.04 28,369 -0.22(-2.19%)
Oct 28, 2004 10.08 10.27 10.02 10.27 16,242 +0.00(+0.00%)
Oct 27, 2004 10.02 10.31 10.02 10.27 38,493 +0.04(+0.35%)
Oct 26, 2004 10.09 10.23 9.887 10.23 33,709 +0.18(+1.79%)
Oct 25, 2004 9.663 10.05 9.501 10.05 41,608 +0.21(+2.10%)
Oct 22, 2004 10.28 10.33 9.842 9.842 64,303 -0.43(-4.20%)
Oct 21, 2004 9.842 10.30 9.842 10.27 37,603 +0.21(+2.05%)
Oct 20, 2004 9.932 10.07 9.753 10.07 45,168 +0.13(+1.27%)
Oct 19, 2004 10.25 10.25 9.887 9.941 36,268 -0.25(-2.47%)
Oct 18, 2004 9.959 10.25 9.959 10.19 24,475 -0.04(-0.35%)
Oct 15, 2004 10.01 10.24 9.959 10.23 18,690 +0.31(+3.08%)
Oct 14, 2004 10.17 10.17 9.923 9.923 74,093 -0.23(-2.30%)
Oct 13, 2004 10.44 10.57 10.16 10.16 26,700 -0.21(-1.99%)
Oct 12, 2004 10.20 10.46 10.20 10.36 18,245 -0.22(-2.04%)
Oct 11, 2004 10.44 10.58 10.16 10.58 22,806 +0.37(+3.61%)
Oct 08, 2004 10.17 10.51 10.17 10.21 34,488 -0.11(-1.05%)
Oct 07, 2004 10.18 10.40 10.18 10.32 33,598 -0.29(-2.71%)
Oct 06, 2004 10.52 10.61 10.25 10.61 14,462 +0.29(+2.79%)
Oct 05, 2004 10.20 10.56 10.18 10.32 16,465 -0.18(-1.71%)
Oct 04, 2004 10.46 10.54 10.33 10.50 23,807 -0.07(-0.68%)
Oct 01, 2004 10.09 10.57 10.09 10.57 30,149 +0.35(+3.43%)
Sep 30, 2004 10.23 10.34 10.14 10.22 23,362 -0.13(-1.22%)
Sep 29, 2004 10.12 10.35 10.11 10.35 14,351 +0.04(+0.44%)
Sep 28, 2004 10.36 10.36 10.17 10.30 20,804 +0.17(+1.69%)
Sep 27, 2004 10.11 10.40 10.05 10.13 21,916 -0.16(-1.57%)
Sep 24, 2004 10.28 10.39 10.13 10.29 32,374 +0.02(+0.17%)
Sep 23, 2004 10.53 10.74 10.26 10.27 18,579 -0.14(-1.38%)
Sep 22, 2004 10.43 10.52 10.34 10.42 29,259 -0.24(-2.28%)
Sep 21, 2004 10.72 10.72 10.53 10.66 22,139 +0.18(+1.72%)
Sep 20, 2004 10.71 10.71 10.48 10.48 18,801 -0.22(-2.02%)
Sep 17, 2004 10.84 10.88 10.62 10.70 91,449 -0.09(-0.83%)
Sep 16, 2004 10.88 10.88 10.66 10.79 64,971 +0.00(+0.00%)
Sep 15, 2004 10.79 10.79 10.53 10.79 33,486 +0.21(+1.95%)
Sep 14, 2004 10.45 10.66 10.20 10.58 15,909 +0.08(+0.77%)
Sep 13, 2004 10.47 10.70 10.35 10.50 14,351 -0.02(-0.17%)
Sep 10, 2004 10.56 10.72 10.08 10.52 19,914 +0.18(+1.74%)
Sep 09, 2004 10.20 10.35 10.07 10.34 49,507 +0.26(+2.59%)
Sep 08, 2004 10.58 10.58 10.08 10.08 27,924 -0.22(-2.10%)
Sep 07, 2004 10.42 10.54 10.13 10.29 36,713 +0.02(+0.17%)
Sep 03, 2004 10.64 10.64 10.10 10.27 14,574 +0.03(+0.26%)
Sep 02, 2004 10.13 10.61 9.878 10.25 15,909 +0.21(+2.06%)
Sep 01, 2004 9.842 10.44 9.834 10.04 30,483 -0.01(-0.09%)
Aug 31, 2004 9.941 10.06 9.744 10.05 22,917 +0.22(+2.29%)
Aug 30, 2004 9.995 10.11 9.825 9.825 22,361 -0.34(-3.36%)
Aug 27, 2004 9.905 10.28 9.905 10.17 17,021 +0.07(+0.71%)
Aug 26, 2004 10.21 10.21 10.09 10.09 18,912 -0.17(-1.66%)
Aug 25, 2004 10.02 10.27 9.896 10.27 30,038 +0.13(+1.33%)
Aug 24, 2004 10.44 10.45 10.05 10.13 11,903 +0.08(+0.81%)
Aug 23, 2004 10.18 10.41 10.05 10.05 29,370 -0.51(-4.85%)
Aug 20, 2004 10.28 10.56 10.20 10.56 28,258 +0.38(+3.71%)
Aug 19, 2004 10.16 10.32 10.15 10.18 25,588 -0.13(-1.22%)
Aug 18, 2004 9.932 10.33 9.807 10.31 15,731 +0.22(+2.14%)
Aug 17, 2004 10.13 10.25 9.816 10.09 10,123 +0.13(+1.26%)
Aug 16, 2004 9.851 10.03 9.825 9.968 22,695 +0.31(+3.16%)
Aug 13, 2004 9.600 9.860 9.438 9.663 23,140 +0.22(+2.38%)
Aug 12, 2004 9.438 9.618 9.438 9.438 15,352 -0.23(-2.42%)
Aug 11, 2004 9.438 9.789 9.438 9.672 24,475 +0.01(+0.09%)
Aug 10, 2004 9.438 9.663 9.375 9.663 40,050 +0.29(+3.07%)
Aug 09, 2004 9.501 9.645 9.375 9.375 51,954 -0.15(-1.60%)
Aug 06, 2004 9.582 9.968 9.528 9.528 53,289 -0.25(-2.57%)
Aug 05, 2004 9.887 9.887 9.672 9.780 39,717 -0.16(-1.63%)
Aug 04, 2004 9.887 10.04 9.771 9.941 60,966 +0.03(+0.27%)
Aug 03, 2004 10.11 10.20 9.914 9.914 28,591 -0.25(-2.48%)
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.