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 29, 2019 11.17 11.22 11.10 11.11 28,100 -0.11(-0.98%)
Nov 27, 2019 11.29 11.29 11.18 11.22 86,400 -0.02(-0.18%)
Nov 26, 2019 11.26 11.28 11.18 11.24 268,089 -0.03(-0.27%)
Nov 25, 2019 11.22 11.38 11.14 11.27 208,029 +0.04(+0.36%)
Nov 22, 2019 11.22 11.28 11.08 11.23 85,500 +0.04(+0.36%)
Nov 21, 2019 11.22 11.23 11.04 11.19 72,113 -0.01(-0.09%)
Nov 20, 2019 11.18 11.34 11.11 11.20 105,219 -0.06(-0.53%)
Nov 19, 2019 11.18 11.29 11.14 11.26 46,756 +0.08(+0.72%)
Nov 18, 2019 11.20 11.29 11.11 11.18 23,704 -0.08(-0.71%)
Nov 15, 2019 11.36 11.36 11.18 11.26 69,200 +0.01(+0.09%)
Nov 14, 2019 11.24 11.30 11.18 11.25 45,938 -0.03(-0.27%)
Nov 13, 2019 11.32 11.37 11.26 11.28 71,158 -0.13(-1.14%)
Nov 12, 2019 11.45 11.50 11.40 11.41 106,764 -0.03(-0.26%)
Nov 11, 2019 11.45 11.48 11.40 11.44 42,439 -0.02(-0.17%)
Nov 08, 2019 11.60 11.63 11.41 11.46 66,800 -0.06(-0.52%)
Nov 07, 2019 11.59 11.65 11.47 11.52 80,799 +0.01(+0.09%)
Nov 06, 2019 11.64 11.64 11.45 11.51 161,626 -0.10(-0.86%)
Nov 05, 2019 11.66 11.72 11.53 11.61 65,781 +0.01(+0.09%)
Nov 04, 2019 11.64 11.71 11.55 11.60 125,583 -0.01(-0.09%)
Nov 01, 2019 11.39 11.61 11.39 11.61 156,000 +0.22(+1.93%)
Oct 31, 2019 11.25 11.41 11.11 11.39 170,240 +0.13(+1.15%)
Oct 30, 2019 11.37 11.37 11.18 11.26 131,187 -0.11(-0.96%)
Oct 29, 2019 11.15 11.37 11.12 11.37 200,161 +0.21(+1.87%)
Oct 28, 2019 11.34 11.42 11.07 11.16 391,189 -0.19(-1.66%)
Oct 25, 2019 11.34 11.47 11.32 11.35 89,330 -0.03(-0.26%)
Oct 24, 2019 11.59 11.59 11.30 11.38 118,051 -0.20(-1.71%)
Oct 23, 2019 11.86 11.86 11.37 11.58 174,858 +0.39(+3.46%)
Oct 22, 2019 10.92 11.34 10.92 11.19 143,292 +0.28(+2.55%)
Oct 21, 2019 10.83 10.98 10.83 10.91 124,342 +0.15(+1.38%)
Oct 18, 2019 10.61 10.78 10.61 10.76 90,840 +0.10(+0.93%)
Oct 17, 2019 10.65 10.69 10.59 10.66 83,675 +0.07(+0.66%)
Oct 16, 2019 10.52 10.66 10.50 10.59 152,652 +0.04(+0.38%)
Oct 15, 2019 10.50 10.67 10.50 10.55 126,874 +0.08(+0.76%)
Oct 14, 2019 10.38 10.54 10.33 10.48 85,938 +0.04(+0.38%)
Oct 11, 2019 10.55 10.64 10.39 10.44 126,995 +0.05(+0.48%)
Oct 10, 2019 10.48 10.54 10.39 10.39 123,642 -0.04(-0.38%)
Oct 09, 2019 10.54 10.55 10.42 10.43 178,013 -0.03(-0.29%)
Oct 08, 2019 10.36 10.53 10.36 10.46 136,304 -0.05(-0.47%)
Oct 07, 2019 10.49 10.59 10.47 10.51 125,522 +0.00(+0.05%)
Oct 04, 2019 10.44 10.51 10.41 10.50 121,758 +0.07(+0.71%)
Oct 03, 2019 10.49 10.50 10.30 10.43 91,209 -0.07(-0.66%)
Oct 02, 2019 10.37 10.51 10.32 10.50 138,909 +0.03(+0.28%)
Oct 01, 2019 10.75 10.84 10.42 10.47 164,696 -0.24(-2.23%)
Sep 30, 2019 10.86 10.93 10.68 10.70 148,436 -0.13(-1.19%)
Sep 27, 2019 10.83 10.98 10.79 10.83 183,695 +0.03(+0.28%)
Sep 26, 2019 10.80 10.89 10.77 10.80 129,046 -0.03(-0.28%)
Sep 25, 2019 10.65 10.89 10.65 10.83 191,204 +0.17(+1.58%)
Sep 24, 2019 10.69 10.77 10.62 10.66 629,695 -0.04(-0.37%)
Sep 23, 2019 10.86 10.89 10.69 10.70 172,509 -0.13(-1.19%)
Sep 20, 2019 10.62 10.88 10.57 10.83 378,268 +0.17(+1.58%)
Sep 19, 2019 10.70 10.90 10.66 10.66 142,137 -0.07(-0.65%)
Sep 18, 2019 10.72 10.83 10.48 10.73 189,000 -0.01(-0.09%)
Sep 17, 2019 10.54 10.77 10.53 10.74 155,517 +0.07(+0.65%)
Sep 16, 2019 10.58 10.73 10.49 10.67 163,965 +0.12(+1.13%)
Sep 13, 2019 10.27 10.60 10.18 10.55 447,154 +0.35(+3.40%)
Sep 12, 2019 10.04 10.27 9.939 10.21 365,778 +0.14(+1.38%)
Sep 11, 2019 10.17 10.38 10.03 10.07 405,699 -0.11(-1.07%)
Sep 10, 2019 9.959 10.23 9.929 10.18 519,996 +0.15(+1.49%)
Sep 09, 2019 9.532 10.14 9.453 10.03 281,559 +0.49(+5.10%)
Sep 06, 2019 9.612 9.612 9.493 9.542 45,923 -0.06(-0.62%)
Sep 05, 2019 9.661 9.751 9.582 9.602 104,663 +0.05(+0.52%)
Sep 04, 2019 9.502 9.576 9.463 9.552 61,527 +0.06(+0.63%)
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.