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, 2009 1.151 1.303 1.303 1.303 91,226 +0.12(+9.85%)
Dec 30, 2009 1.213 1.249 1.186 1.186 28,889 -0.05(-4.35%)
Dec 29, 2009 1.231 1.276 1.213 1.240 40,522 -0.01(-0.71%)
Dec 28, 2009 1.285 1.285 1.212 1.249 50,418 -0.04(-2.80%)
Dec 24, 2009 1.375 1.375 1.285 1.285 7,337 -0.04(-2.72%)
Dec 23, 2009 1.402 1.402 1.303 1.321 19,727 -0.11(-7.55%)
Dec 22, 2009 1.316 1.429 1.316 1.429 18,151 +0.08(+6.00%)
Dec 21, 2009 1.303 1.375 1.303 1.348 24,487 +0.07(+5.63%)
Dec 18, 2009 1.357 1.438 1.267 1.276 55,972 -0.05(-4.05%)
Dec 17, 2009 1.312 1.483 1.240 1.330 46,757 +0.04(+3.50%)
Dec 16, 2009 1.330 1.330 1.285 1.285 21,057 -0.04(-2.72%)
Dec 15, 2009 1.285 1.339 1.285 1.321 7,151 +0.04(+2.80%)
Dec 14, 2009 1.330 1.348 1.285 1.285 23,777 -0.04(-2.72%)
Dec 11, 2009 1.332 1.357 1.321 1.321 4,650 -0.03(-2.00%)
Dec 10, 2009 1.348 1.421 1.330 1.348 27,378 -0.04(-2.60%)
Dec 09, 2009 1.330 1.447 1.330 1.384 36,687 +0.02(+1.32%)
Dec 08, 2009 1.285 1.483 1.258 1.366 62,435 -0.04(-2.56%)
Dec 07, 2009 1.304 1.411 1.258 1.402 135,966 +0.09(+6.85%)
Dec 04, 2009 1.321 1.321 1.312 1.312 6,150 +0.00(+0.00%)
Dec 03, 2009 1.375 1.384 1.312 1.312 29,115 -0.10(-7.01%)
Dec 02, 2009 1.411 1.420 1.285 1.411 80,558 +0.00(+0.00%)
Dec 01, 2009 1.402 1.438 1.339 1.411 30,026 -0.02(-1.26%)
Nov 30, 2009 1.321 1.429 1.294 1.429 37,547 +0.03(+1.92%)
Nov 27, 2009 1.393 1.420 1.393 1.402 3,013 +0.05(+4.00%)
Nov 25, 2009 1.402 1.411 1.348 1.348 28,905 -0.08(-5.66%)
Nov 24, 2009 1.348 1.429 1.348 1.429 25,619 +0.07(+5.30%)
Nov 23, 2009 1.294 1.411 1.276 1.357 29,084 +0.05(+4.14%)
Nov 20, 2009 1.294 1.357 1.240 1.303 35,261 -0.05(-3.97%)
Nov 19, 2009 1.317 1.411 1.267 1.357 31,921 +0.01(+0.67%)
Nov 18, 2009 1.393 1.438 1.303 1.348 16,326 +0.02(+1.35%)
Nov 17, 2009 1.411 1.474 1.312 1.330 52,883 -0.02(-1.33%)
Nov 16, 2009 1.366 1.411 1.339 1.348 18,545 +0.02(+1.35%)
Nov 13, 2009 1.303 1.375 1.273 1.330 33,617 +0.03(+2.07%)
Nov 12, 2009 1.285 1.312 1.267 1.303 23,805 +0.04(+2.84%)
Nov 11, 2009 1.321 1.339 1.249 1.267 38,436 -0.10(-7.24%)
Nov 10, 2009 1.393 1.420 1.294 1.366 12,442 -0.05(-3.22%)
Nov 09, 2009 1.393 1.422 1.294 1.412 8,627 +0.06(+4.70%)
Nov 06, 2009 1.339 1.411 1.285 1.348 19,900 -0.03(-1.96%)
Nov 05, 2009 1.417 1.417 1.312 1.375 28,295 -0.02(-1.29%)
Nov 04, 2009 1.483 1.483 1.384 1.393 23,925 -0.13(-8.28%)
Nov 03, 2009 1.411 1.519 1.402 1.519 18,549 +0.13(+9.03%)
Nov 02, 2009 1.357 1.429 1.258 1.393 79,392 +0.04(+3.33%)
Oct 30, 2009 1.330 1.366 1.330 1.348 43,560 +0.04(+2.74%)
Oct 29, 2009 1.357 1.393 1.276 1.312 38,993 -0.04(-3.31%)
Oct 28, 2009 1.429 1.447 1.348 1.357 57,415 -0.07(-5.03%)
Oct 27, 2009 1.465 1.517 1.420 1.429 33,783 -0.03(-1.85%)
Oct 26, 2009 1.492 1.492 1.456 1.456 11,668 -0.01(-0.61%)
Oct 23, 2009 1.465 1.483 1.438 1.465 11,659 -0.02(-1.21%)
Oct 22, 2009 1.528 1.528 1.465 1.483 6,563 -0.04(-2.94%)
Oct 21, 2009 1.501 1.528 1.420 1.528 94,795 +0.06(+4.29%)
Oct 20, 2009 1.460 1.473 1.438 1.465 26,859 -0.01(-0.61%)
Oct 19, 2009 1.465 1.483 1.456 1.474 26,750 -0.02(-1.21%)
Oct 16, 2009 1.492 1.510 1.484 1.492 14,114 -0.03(-1.77%)
Oct 15, 2009 1.547 1.573 1.510 1.519 9,901 +0.00(+0.00%)
Oct 14, 2009 1.519 1.528 1.474 1.519 18,250 +0.02(+1.20%)
Oct 13, 2009 1.546 1.582 1.501 1.501 7,288 -0.03(-1.77%)
Oct 12, 2009 1.564 1.573 1.528 1.528 9,211 -0.02(-1.16%)
Oct 09, 2009 1.501 1.575 1.492 1.546 18,855 +0.04(+2.99%)
Oct 08, 2009 1.510 1.519 1.492 1.501 5,108 -0.03(-1.76%)
Oct 07, 2009 1.519 1.537 1.501 1.528 19,732 +0.01(+0.59%)
Oct 06, 2009 1.501 1.519 1.492 1.519 11,540 +0.01(+0.60%)
Oct 05, 2009 1.492 1.573 1.474 1.510 5,984 +0.02(+1.20%)
Oct 02, 2009 1.573 1.573 1.492 1.492 27,314 -0.07(-4.60%)
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.