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 (%)
Dec 31, 2002 7.793 7.901 7.748 7.775 55,292 -0.04(-0.57%)
Dec 30, 2002 7.865 7.865 7.793 7.820 17,355 -0.10(-1.25%)
Dec 27, 2002 7.829 7.937 7.820 7.919 18,467 +0.05(+0.69%)
Dec 26, 2002 7.856 7.919 7.829 7.865 10,346 -0.03(-0.34%)
Dec 24, 2002 7.820 7.919 7.820 7.892 12,794 -0.03(-0.34%)
Dec 23, 2002 7.946 8.000 7.820 7.919 63,413 -0.06(-0.79%)
Dec 20, 2002 7.802 8.081 7.802 7.982 64,526 +0.04(+0.45%)
Dec 19, 2002 7.910 7.946 7.793 7.946 18,801 +0.15(+1.96%)
Dec 18, 2002 7.955 7.955 7.793 7.793 14,129 -0.14(-1.81%)
Dec 17, 2002 7.982 7.982 7.820 7.937 39,939 -0.05(-0.67%)
Dec 16, 2002 7.874 8.009 7.865 7.991 43,944 +0.12(+1.48%)
Dec 13, 2002 8.000 8.009 7.838 7.874 57,962 -0.07(-0.90%)
Dec 12, 2002 7.883 7.955 7.883 7.946 16,687 -0.01(-0.11%)
Dec 11, 2002 7.937 7.955 7.883 7.955 20,581 +0.01(+0.11%)
Dec 10, 2002 7.982 7.982 7.847 7.946 31,818 +0.08(+1.03%)
Dec 09, 2002 7.820 7.946 7.820 7.865 30,483 +0.04(+0.46%)
Dec 06, 2002 7.847 7.847 7.820 7.829 15,909 +0.01(+0.11%)
Dec 05, 2002 7.910 7.910 7.820 7.820 27,368 -0.04(-0.46%)
Dec 04, 2002 7.856 7.973 7.820 7.856 18,022 -0.02(-0.23%)
Dec 03, 2002 8.081 8.081 7.838 7.874 12,237 -0.08(-1.02%)
Dec 02, 2002 8.036 8.054 7.820 7.955 14,017 -0.12(-1.45%)
Nov 29, 2002 7.883 8.081 7.883 8.072 26,589 -0.01(-0.11%)
Nov 27, 2002 7.838 8.081 7.829 8.081 68,308 +0.17(+2.16%)
Nov 26, 2002 7.721 7.964 7.721 7.910 42,164 +0.07(+0.92%)
Nov 25, 2002 7.784 7.856 7.784 7.838 104,354 +0.05(+0.69%)
Nov 22, 2002 7.793 7.829 7.784 7.784 26,811 -0.05(-0.69%)
Nov 21, 2002 7.811 7.838 7.784 7.838 69,532 +0.00(+0.00%)
Nov 20, 2002 7.838 7.847 7.784 7.838 44,500 +0.06(+0.81%)
Nov 19, 2002 7.811 7.811 7.748 7.775 8,788 +0.04(+0.46%)
Nov 18, 2002 7.739 7.802 7.730 7.739 108,693 +0.00(+0.00%)
Nov 15, 2002 7.775 7.820 7.739 7.739 11,347 -0.16(-2.05%)
Nov 14, 2002 7.892 7.901 7.739 7.901 58,296 +0.17(+2.21%)
Nov 13, 2002 7.739 7.775 7.730 7.730 28,258 -0.05(-0.69%)
Nov 12, 2002 7.748 7.865 7.730 7.784 27,145 +0.04(+0.58%)
Nov 11, 2002 7.856 7.865 7.739 7.739 15,241 +0.00(+0.00%)
Nov 08, 2002 7.766 7.865 7.712 7.739 27,034 -0.01(-0.12%)
Nov 07, 2002 7.991 8.000 7.748 7.748 18,579 -0.30(-3.69%)
Nov 06, 2002 7.892 8.045 7.811 8.045 20,470 +0.05(+0.67%)
Nov 05, 2002 7.865 7.991 7.865 7.991 26,811 +0.06(+0.79%)
Nov 04, 2002 7.910 8.000 7.874 7.928 26,700 -0.04(-0.56%)
Nov 01, 2002 7.766 8.000 7.766 7.973 42,164 +0.22(+2.90%)
Oct 31, 2002 7.919 7.991 7.712 7.748 22,472 -0.08(-1.03%)
Oct 30, 2002 7.856 7.982 7.820 7.829 22,139 -0.04(-0.46%)
Oct 29, 2002 7.847 7.865 7.703 7.865 23,696 +0.13(+1.63%)
Oct 28, 2002 7.964 8.009 7.685 7.739 34,933 -0.21(-2.60%)
Oct 25, 2002 7.829 7.964 7.730 7.946 52,733 +0.16(+2.08%)
Oct 24, 2002 7.865 7.865 7.730 7.784 12,682 -0.17(-2.15%)
Oct 23, 2002 7.784 7.955 7.667 7.955 25,588 +0.22(+2.79%)
Oct 22, 2002 7.694 7.784 7.658 7.739 4,450 +0.01(+0.12%)
Oct 21, 2002 7.838 7.865 7.640 7.730 121,153 -0.06(-0.81%)
Oct 18, 2002 7.694 7.865 7.694 7.793 11,013 +0.01(+0.12%)
Oct 17, 2002 7.649 7.784 7.604 7.784 80,435 +0.14(+1.88%)
Oct 16, 2002 7.640 7.820 7.604 7.640 48,283 -0.11(-1.39%)
Oct 15, 2002 7.640 7.865 7.640 7.748 26,478 +0.13(+1.77%)
Oct 14, 2002 7.685 7.748 7.613 7.613 14,574 -0.07(-0.94%)
Oct 11, 2002 7.631 7.829 7.604 7.685 30,149 +0.01(+0.12%)
Oct 10, 2002 7.613 7.730 7.604 7.676 21,360 +0.07(+0.95%)
Oct 09, 2002 7.640 7.802 7.604 7.604 41,497 -0.08(-1.05%)
Oct 08, 2002 7.604 7.820 7.595 7.685 64,415 +0.02(+0.23%)
Oct 07, 2002 7.631 7.730 7.604 7.667 30,816 +0.03(+0.35%)
Oct 04, 2002 7.739 7.784 7.622 7.640 25,365 -0.08(-1.05%)
Oct 03, 2002 7.892 8.036 7.703 7.721 26,144 -0.22(-2.83%)
Oct 02, 2002 7.955 8.054 7.793 7.946 27,924 -0.03(-0.34%)
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.