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, 2007 4.809 5.070 4.809 4.962 88,009 +0.13(+2.79%)
Dec 28, 2007 5.007 5.204 4.809 4.827 67,391 -0.09(-1.83%)
Dec 27, 2007 5.097 5.186 4.908 4.917 71,507 -0.18(-3.53%)
Dec 26, 2007 5.016 5.115 4.998 5.097 73,126 +0.02(+0.35%)
Dec 24, 2007 4.980 5.079 4.944 5.079 59,161 +0.11(+2.17%)
Dec 21, 2007 5.070 5.070 4.908 4.971 356,512 +0.04(+0.73%)
Dec 20, 2007 4.944 4.971 4.854 4.935 79,468 +0.05(+1.10%)
Dec 19, 2007 4.926 4.971 4.836 4.881 98,598 -0.04(-0.73%)
Dec 18, 2007 4.863 4.917 4.746 4.917 156,173 +0.15(+3.21%)
Dec 17, 2007 4.953 5.043 4.764 4.764 104,202 -0.13(-2.75%)
Dec 14, 2007 5.186 5.249 4.899 4.899 86,151 -0.34(-6.52%)
Dec 13, 2007 5.168 5.267 5.007 5.240 59,889 +0.04(+0.69%)
Dec 12, 2007 5.321 5.573 5.123 5.204 64,455 +0.04(+0.70%)
Dec 11, 2007 5.591 5.645 5.168 5.168 72,702 -0.40(-7.11%)
Dec 10, 2007 5.465 5.609 5.447 5.564 87,003 +0.10(+1.81%)
Dec 07, 2007 5.636 5.645 5.393 5.465 50,794 -0.17(-3.03%)
Dec 06, 2007 5.123 5.636 5.043 5.636 138,101 +0.51(+10.00%)
Dec 05, 2007 5.097 5.168 4.971 5.123 58,501 +0.13(+2.52%)
Dec 04, 2007 5.043 5.070 4.989 4.998 91,267 -0.08(-1.59%)
Dec 03, 2007 5.132 5.393 5.052 5.079 84,557 -0.02(-0.35%)
Nov 30, 2007 5.231 5.330 5.034 5.097 177,253 -0.06(-1.22%)
Nov 29, 2007 5.213 5.411 5.123 5.159 117,002 -0.08(-1.54%)
Nov 28, 2007 5.276 5.411 5.106 5.240 98,088 +0.01(+0.17%)
Nov 27, 2007 5.150 5.348 5.150 5.231 49,151 +0.09(+1.75%)
Nov 26, 2007 5.375 5.393 5.106 5.141 94,766 -0.24(-4.51%)
Nov 23, 2007 5.249 5.393 5.168 5.384 33,315 +0.19(+3.63%)
Nov 21, 2007 5.115 5.258 5.043 5.195 84,936 +0.06(+1.23%)
Nov 20, 2007 5.052 5.132 4.926 5.132 104,583 +0.04(+0.88%)
Nov 19, 2007 5.402 5.402 5.079 5.088 99,243 -0.39(-7.06%)
Nov 16, 2007 5.474 5.474 5.240 5.474 62,385 +0.02(+0.33%)
Nov 15, 2007 5.528 5.537 5.402 5.456 40,472 -0.11(-1.94%)
Nov 14, 2007 5.843 5.843 5.411 5.564 66,468 -0.26(-4.48%)
Nov 13, 2007 5.537 5.843 5.402 5.825 192,562 +0.33(+6.06%)
Nov 12, 2007 5.456 5.618 5.294 5.492 102,948 +0.04(+0.83%)
Nov 09, 2007 5.213 5.447 5.007 5.447 68,109 +0.15(+2.89%)
Nov 08, 2007 5.043 5.303 4.953 5.294 91,006 +0.31(+6.13%)
Nov 07, 2007 5.312 5.465 4.971 4.989 74,789 -0.40(-7.35%)
Nov 06, 2007 5.150 5.393 5.106 5.384 79,628 +0.26(+5.09%)
Nov 05, 2007 5.267 5.402 5.079 5.123 92,146 -0.20(-3.72%)
Nov 02, 2007 5.393 5.681 5.231 5.321 125,547 +0.00(+0.00%)
Nov 01, 2007 5.708 5.950 5.303 5.321 143,925 -0.43(-7.50%)
Oct 31, 2007 6.031 6.031 5.708 5.753 113,513 -0.25(-4.19%)
Oct 30, 2007 5.771 6.031 5.771 6.004 86,117 +0.25(+4.37%)
Oct 29, 2007 5.825 6.049 5.690 5.753 45,004 -0.05(-0.93%)
Oct 26, 2007 6.013 6.112 5.708 5.807 94,598 -0.13(-2.27%)
Oct 25, 2007 5.798 6.166 5.726 5.941 78,437 +0.14(+2.48%)
Oct 24, 2007 5.905 6.009 5.672 5.798 52,696 -0.16(-2.71%)
Oct 23, 2007 6.130 6.130 5.843 5.959 93,193 -0.19(-3.07%)
Oct 22, 2007 5.843 6.211 5.843 6.148 55,069 +0.31(+5.23%)
Oct 19, 2007 6.229 6.229 5.807 5.843 90,377 -0.40(-6.34%)
Oct 18, 2007 6.220 6.238 6.103 6.238 37,651 +0.01(+0.14%)
Oct 17, 2007 6.247 6.337 6.094 6.229 60,018 +0.10(+1.61%)
Oct 16, 2007 6.310 6.400 6.085 6.130 45,947 -0.21(-3.26%)
Oct 15, 2007 6.436 6.436 6.067 6.337 94,614 -0.11(-1.67%)
Oct 12, 2007 6.274 6.463 6.220 6.445 29,923 +0.17(+2.72%)
Oct 11, 2007 6.481 6.508 6.130 6.274 69,352 -0.16(-2.51%)
Oct 10, 2007 6.562 6.562 6.337 6.436 50,395 -0.15(-2.32%)
Oct 09, 2007 6.472 6.598 6.382 6.589 61,363 +0.13(+1.95%)
Oct 08, 2007 6.598 6.598 6.391 6.463 59,040 -0.13(-2.04%)
Oct 05, 2007 6.723 6.732 6.544 6.598 71,913 -0.08(-1.21%)
Oct 04, 2007 6.490 6.804 6.490 6.679 84,309 +0.20(+3.05%)
Oct 03, 2007 6.813 6.813 6.445 6.481 63,319 -0.40(-5.75%)
Oct 02, 2007 6.607 6.876 6.510 6.876 57,114 +0.26(+3.94%)
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.