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 (%)
Nov 28, 2008 1.699 1.789 1.537 1.690 11,903 -0.04(-2.59%)
Nov 26, 2008 1.474 1.825 1.474 1.735 67,213 +0.21(+13.53%)
Nov 25, 2008 1.672 1.708 1.492 1.528 237,603 -0.10(-6.08%)
Nov 24, 2008 1.771 2.004 1.609 1.627 104,175 -0.05(-3.21%)
Nov 21, 2008 1.663 1.888 1.537 1.681 96,663 +0.08(+5.06%)
Nov 20, 2008 1.672 1.897 1.600 1.600 68,561 -0.12(-6.81%)
Nov 19, 2008 1.753 2.040 1.708 1.717 77,120 -0.07(-4.02%)
Nov 18, 2008 2.166 2.463 1.753 1.789 109,643 -0.37(-17.08%)
Nov 17, 2008 1.986 2.274 1.986 2.157 67,136 +0.15(+7.62%)
Nov 14, 2008 2.337 2.337 2.004 2.004 46,704 -0.39(-16.17%)
Nov 13, 2008 2.112 2.391 1.690 2.391 136,067 +0.31(+15.15%)
Nov 12, 2008 2.589 2.715 2.076 2.076 129,794 -0.57(-21.43%)
Nov 11, 2008 2.706 2.777 2.634 2.643 47,259 -0.09(-3.29%)
Nov 10, 2008 3.227 3.272 2.697 2.733 39,433 -0.43(-13.64%)
Nov 07, 2008 3.029 3.236 2.724 3.164 63,364 +0.16(+5.39%)
Nov 06, 2008 3.488 3.488 3.002 3.002 52,898 -0.40(-11.64%)
Nov 05, 2008 3.901 4.027 3.371 3.398 57,893 -0.80(-19.06%)
Nov 04, 2008 4.126 4.207 3.874 4.198 50,438 +0.17(+4.24%)
Nov 03, 2008 3.784 4.153 3.560 4.027 40,015 -0.19(-4.48%)
Oct 31, 2008 3.533 4.216 2.966 4.216 99,574 +0.83(+24.40%)
Oct 30, 2008 3.101 3.470 2.948 3.389 37,629 +0.43(+14.59%)
Oct 29, 2008 2.733 3.092 2.436 2.957 80,594 +0.18(+6.47%)
Oct 28, 2008 2.571 2.867 2.427 2.777 74,417 +0.33(+13.60%)
Oct 27, 2008 2.382 2.697 2.382 2.445 70,878 +0.09(+3.82%)
Oct 24, 2008 2.301 2.580 2.256 2.355 100,813 -0.13(-5.07%)
Oct 23, 2008 2.517 2.858 2.445 2.481 93,914 -0.01(-0.36%)
Oct 22, 2008 2.562 2.984 2.472 2.490 50,556 -0.21(-7.67%)
Oct 21, 2008 2.760 2.885 2.661 2.697 52,683 -0.13(-4.76%)
Oct 20, 2008 3.056 3.595 2.706 2.831 94,414 -0.17(-5.69%)
Oct 17, 2008 3.416 3.604 3.002 3.002 117,705 -0.55(-15.44%)
Oct 16, 2008 2.697 3.757 2.652 3.550 103,361 +0.93(+35.27%)
Oct 15, 2008 2.849 2.984 2.625 2.625 64,035 -0.32(-10.98%)
Oct 14, 2008 3.335 3.335 2.795 2.948 56,344 -0.18(-5.75%)
Oct 13, 2008 2.867 3.164 2.715 3.128 125,110 +0.43(+16.00%)
Oct 10, 2008 2.562 2.849 2.391 2.697 189,957 +0.13(+5.26%)
Oct 09, 2008 3.595 3.601 2.562 2.562 153,556 -0.93(-26.55%)
Oct 08, 2008 3.146 4.009 3.128 3.488 73,871 +0.25(+7.78%)
Oct 07, 2008 3.353 3.946 3.236 3.236 58,898 -0.60(-15.69%)
Oct 06, 2008 3.730 4.081 3.506 3.838 101,868 -0.03(-0.70%)
Oct 03, 2008 4.719 4.719 3.865 3.865 37,691 -0.16(-4.02%)
Oct 02, 2008 4.153 4.180 4.027 4.027 24,653 -0.25(-5.88%)
Oct 01, 2008 4.368 4.404 4.072 4.279 32,209 -0.22(-4.80%)
Sep 30, 2008 4.036 4.494 3.784 4.494 109,752 +0.09(+2.04%)
Sep 29, 2008 4.225 4.827 3.784 4.404 77,573 +0.04(+0.82%)
Sep 26, 2008 4.090 4.395 3.784 4.368 102,066 -0.12(-2.61%)
Sep 25, 2008 4.315 4.656 4.315 4.485 48,373 +0.23(+5.50%)
Sep 24, 2008 4.315 4.548 4.090 4.252 79,487 +0.19(+4.65%)
Sep 23, 2008 4.404 4.467 4.045 4.063 35,199 +0.02(+0.44%)
Sep 22, 2008 4.270 4.279 3.964 4.045 39,670 -0.45(-10.00%)
Sep 19, 2008 5.285 5.393 4.167 4.494 485,867 +0.02(+0.40%)
Sep 18, 2008 3.479 4.494 3.380 4.476 184,611 +1.10(+32.45%)
Sep 17, 2008 3.766 3.865 3.380 3.380 72,082 -0.53(-13.56%)
Sep 16, 2008 3.452 3.910 3.362 3.910 107,345 +0.46(+13.28%)
Sep 15, 2008 3.640 3.928 3.425 3.452 79,784 -0.38(-9.86%)
Sep 12, 2008 3.649 3.856 3.506 3.829 62,330 +0.11(+2.90%)
Sep 11, 2008 3.577 3.766 3.479 3.721 124,161 +0.19(+5.34%)
Sep 10, 2008 3.488 3.856 3.425 3.533 101,564 +0.13(+3.97%)
Sep 09, 2008 3.676 3.883 3.398 3.398 108,794 -0.22(-5.97%)
Sep 08, 2008 3.586 3.676 3.398 3.613 82,302 +0.14(+4.15%)
Sep 05, 2008 3.443 3.506 3.326 3.470 58,459 -0.02(-0.52%)
Sep 04, 2008 3.613 3.640 3.452 3.488 77,524 -0.17(-4.67%)
Sep 03, 2008 3.290 3.681 3.290 3.658 203,743 +0.37(+11.20%)
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.