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 31, 2013 3.631 3.645 3.568 3.595 0 -0.04(-0.99%)
Oct 30, 2013 3.685 3.703 3.524 3.631 75,401 -0.05(-1.46%)
Oct 29, 2013 3.595 3.703 3.559 3.685 0 +0.09(+2.50%)
Oct 28, 2013 3.559 3.595 3.550 3.595 0 +0.06(+1.78%)
Oct 25, 2013 3.542 3.542 3.479 3.533 0 +0.01(+0.25%)
Oct 24, 2013 3.524 3.550 3.434 3.524 57,742 +0.02(+0.51%)
Oct 23, 2013 3.425 3.559 3.425 3.506 56,654 +0.06(+1.83%)
Oct 22, 2013 3.389 3.461 3.389 3.443 70,286 -0.04(-1.03%)
Oct 21, 2013 3.550 3.550 3.461 3.479 72,687 -0.08(-2.27%)
Oct 18, 2013 3.461 3.595 3.416 3.559 114,379 +0.13(+3.94%)
Oct 17, 2013 3.407 3.452 3.380 3.425 62,460 +0.00(+0.00%)
Oct 16, 2013 3.407 3.434 3.335 3.425 39,426 +0.04(+1.06%)
Oct 15, 2013 3.398 3.479 3.308 3.389 61,823 -0.02(-0.53%)
Oct 14, 2013 3.380 3.416 3.299 3.407 65,835 +0.01(+0.26%)
Oct 11, 2013 3.326 3.398 3.299 3.398 0 +0.05(+1.61%)
Oct 10, 2013 3.317 3.362 3.146 3.344 80,818 +0.05(+1.64%)
Oct 09, 2013 3.137 3.326 3.137 3.290 0 +0.14(+4.57%)
Oct 08, 2013 3.326 3.344 3.092 3.146 100,833 -0.21(-6.17%)
Oct 07, 2013 3.407 3.407 3.353 3.353 0 -0.08(-2.36%)
Oct 04, 2013 3.416 3.470 3.416 3.434 0 +0.00(+0.00%)
Oct 03, 2013 3.479 3.479 3.407 3.434 0 -0.05(-1.55%)
Oct 02, 2013 3.479 3.524 3.443 3.488 129,573 -0.02(-0.51%)
Oct 01, 2013 3.497 3.524 3.452 3.506 74,747 +0.01(+0.26%)
Sep 30, 2013 3.416 3.577 3.371 3.497 0 +0.06(+1.83%)
Sep 27, 2013 3.416 3.506 3.416 3.434 0 -0.01(-0.26%)
Sep 26, 2013 3.515 3.542 3.416 3.443 43,460 -0.08(-2.30%)
Sep 25, 2013 3.595 3.595 3.524 3.524 52,465 -0.06(-1.75%)
Sep 24, 2013 3.506 3.595 3.497 3.586 73,798 +0.04(+1.27%)
Sep 23, 2013 3.497 3.550 3.479 3.542 85,509 +0.03(+0.77%)
Sep 20, 2013 3.461 3.550 3.461 3.515 0 +0.05(+1.56%)
Sep 19, 2013 3.568 3.577 3.380 3.461 49,553 -0.11(-3.02%)
Sep 18, 2013 3.524 3.586 3.483 3.568 0 +0.04(+1.28%)
Sep 17, 2013 3.488 3.524 3.407 3.524 0 +0.03(+0.77%)
Sep 16, 2013 3.479 3.506 3.461 3.497 0 +0.02(+0.52%)
Sep 13, 2013 3.407 3.492 3.407 3.479 0 +0.08(+2.38%)
Sep 12, 2013 3.461 3.488 3.380 3.398 0 -0.05(-1.56%)
Sep 11, 2013 3.533 3.550 3.425 3.452 0 -0.09(-2.54%)
Sep 10, 2013 3.542 3.550 3.515 3.542 89,756 +0.01(+0.25%)
Sep 09, 2013 3.425 3.533 3.416 3.533 0 +0.11(+3.15%)
Sep 06, 2013 3.550 3.550 3.389 3.425 0 -0.11(-3.05%)
Sep 05, 2013 3.470 3.595 3.470 3.533 0 +0.05(+1.55%)
Sep 04, 2013 3.649 3.685 3.443 3.479 0 -0.16(-4.44%)
Sep 03, 2013 3.658 3.712 3.550 3.640 0 +0.02(+0.50%)
Aug 30, 2013 3.847 3.847 3.524 3.622 0 -0.24(-6.28%)
Aug 29, 2013 3.676 3.865 3.676 3.865 180,577 +0.18(+4.88%)
Aug 28, 2013 3.613 3.703 3.613 3.685 0 +0.07(+1.99%)
Aug 27, 2013 3.640 3.649 3.595 3.613 99,023 -0.05(-1.47%)
Aug 26, 2013 3.667 3.730 3.631 3.667 0 +0.00(+0.00%)
Aug 23, 2013 3.874 3.946 3.667 3.667 0 -0.22(-5.77%)
Aug 22, 2013 3.811 3.955 3.811 3.892 98,221 +0.10(+2.61%)
Aug 21, 2013 3.820 3.901 3.748 3.793 0 -0.04(-1.17%)
Aug 20, 2013 3.685 3.838 3.685 3.838 84,840 +0.14(+3.89%)
Aug 19, 2013 3.640 3.771 3.613 3.694 103,848 +0.04(+0.98%)
Aug 16, 2013 3.542 3.712 3.542 3.658 0 +0.10(+2.78%)
Aug 15, 2013 3.658 3.658 3.551 3.559 137,669 -0.10(-2.70%)
Aug 14, 2013 3.676 3.703 3.595 3.658 118,944 -0.04(-0.97%)
Aug 13, 2013 3.918 3.919 3.685 3.694 100,798 -0.21(-5.30%)
Aug 12, 2013 4.000 4.000 3.847 3.901 66,110 -0.13(-3.12%)
Aug 09, 2013 4.063 4.090 3.955 4.027 65,110 -0.05(-1.32%)
Aug 08, 2013 4.045 4.090 4.000 4.081 70,744 +0.08(+2.02%)
Aug 07, 2013 4.027 4.279 3.991 4.000 138,902 -0.02(-0.45%)
Aug 06, 2013 4.000 4.045 3.928 4.018 63,369 +0.02(+0.45%)
Aug 05, 2013 4.216 4.234 3.973 4.000 95,822 -0.21(-4.91%)
Aug 02, 2013 4.207 4.225 4.180 4.207 62,257 -0.03(-0.64%)
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.