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, 2015 5.533 5.396 5.396 5.396 87,689 -0.14(-2.48%)
Dec 30, 2015 5.725 5.789 5.533 5.533 87,821 -0.18(-3.20%)
Dec 29, 2015 5.625 5.716 5.625 5.716 86,568 +0.13(+2.29%)
Dec 28, 2015 5.497 5.634 5.497 5.588 38,119 -0.01(-0.16%)
Dec 24, 2015 5.570 5.597 5.597 5.597 13,776 +0.00(+0.00%)
Dec 23, 2015 5.506 5.606 5.423 5.597 31,590 +0.12(+2.17%)
Dec 22, 2015 5.442 5.488 5.305 5.478 66,989 +0.05(+0.84%)
Dec 21, 2015 5.378 5.506 5.378 5.433 67,608 +0.11(+2.06%)
Dec 18, 2015 5.552 5.588 5.241 5.323 364,531 -0.26(-4.59%)
Dec 17, 2015 5.561 5.625 5.533 5.579 55,140 +0.05(+0.83%)
Dec 16, 2015 5.488 5.570 5.488 5.533 66,197 +0.05(+1.00%)
Dec 15, 2015 5.369 5.478 5.305 5.478 62,597 +0.15(+2.74%)
Dec 14, 2015 5.231 5.423 5.231 5.332 70,186 +0.11(+2.10%)
Dec 11, 2015 5.359 5.423 5.030 5.222 124,256 -0.25(-4.52%)
Dec 10, 2015 5.506 5.556 5.431 5.469 85,914 -0.04(-0.66%)
Dec 09, 2015 5.442 5.533 5.433 5.506 79,083 +0.02(+0.33%)
Dec 08, 2015 5.488 5.533 5.469 5.488 71,210 +0.00(+0.00%)
Dec 07, 2015 5.488 5.570 5.423 5.488 112,747 +0.01(+0.17%)
Dec 04, 2015 5.378 5.488 5.378 5.478 90,528 +0.09(+1.70%)
Dec 03, 2015 5.405 5.451 5.332 5.387 57,041 -0.02(-0.34%)
Dec 02, 2015 5.405 5.478 5.396 5.405 35,290 -0.02(-0.34%)
Dec 01, 2015 5.414 5.478 5.350 5.423 72,535 +0.05(+0.85%)
Nov 30, 2015 5.396 5.433 5.277 5.378 114,915 +0.00(+0.00%)
Nov 27, 2015 5.332 5.414 5.268 5.378 44,055 +0.03(+0.51%)
Nov 25, 2015 5.350 5.350 5.350 5.350 47,125 -0.02(-0.34%)
Nov 24, 2015 5.305 5.378 5.259 5.369 87,191 +0.03(+0.51%)
Nov 23, 2015 5.323 5.423 5.268 5.341 85,408 -0.01(-0.17%)
Nov 20, 2015 5.369 5.387 5.295 5.350 69,347 +0.02(+0.34%)
Nov 19, 2015 5.305 5.423 5.277 5.332 78,396 -0.02(-0.34%)
Nov 18, 2015 5.295 5.387 5.268 5.350 125,723 +0.05(+1.04%)
Nov 17, 2015 5.195 5.323 5.158 5.295 95,051 +0.12(+2.30%)
Nov 16, 2015 5.076 5.204 4.664 5.177 93,238 +0.08(+1.62%)
Nov 13, 2015 5.049 5.158 5.021 5.094 190,147 +0.02(+0.36%)
Nov 12, 2015 5.131 5.204 5.039 5.076 76,869 -0.05(-0.89%)
Nov 11, 2015 5.369 5.423 5.122 5.122 94,921 -0.20(-3.78%)
Nov 10, 2015 5.250 5.588 5.222 5.323 403,293 +0.15(+2.83%)
Nov 09, 2015 5.259 5.259 5.140 5.177 49,299 -0.08(-1.57%)
Nov 06, 2015 5.113 5.259 5.103 5.259 49,089 +0.12(+2.31%)
Nov 05, 2015 5.131 5.195 5.103 5.140 51,855 +0.00(+0.00%)
Nov 04, 2015 5.067 5.149 5.039 5.140 71,198 +0.06(+1.26%)
Nov 03, 2015 5.049 5.149 5.021 5.076 64,893 -0.02(-0.36%)
Nov 02, 2015 5.012 5.149 4.975 5.094 63,791 +0.08(+1.64%)
Oct 30, 2015 5.177 5.177 4.975 5.012 47,751 -0.13(-2.49%)
Oct 29, 2015 5.204 5.204 4.738 5.140 53,698 -0.09(-1.66%)
Oct 28, 2015 5.090 5.236 5.008 5.227 118,009 +0.12(+2.32%)
Oct 27, 2015 5.154 5.190 5.017 5.108 106,340 -0.06(-1.23%)
Oct 26, 2015 5.008 5.200 4.963 5.172 125,923 +0.01(+0.18%)
Oct 23, 2015 4.908 5.172 4.899 5.163 171,611 +0.28(+5.78%)
Oct 22, 2015 4.735 4.917 4.690 4.881 1,225,770 +0.28(+6.14%)
Oct 21, 2015 4.644 4.644 4.533 4.599 375,939 +0.01(+0.20%)
Oct 20, 2015 4.571 4.644 4.560 4.589 101,328 -0.01(-0.20%)
Oct 19, 2015 4.544 4.608 4.544 4.599 26,713 +0.05(+1.00%)
Oct 16, 2015 4.690 4.690 4.535 4.553 364,488 -0.14(-2.91%)
Oct 15, 2015 4.617 4.690 4.599 4.690 90,181 +0.09(+1.98%)
Oct 14, 2015 4.671 4.671 4.562 4.599 33,287 -0.05(-1.17%)
Oct 13, 2015 4.644 4.744 4.608 4.653 39,739 -0.03(-0.58%)
Oct 12, 2015 4.553 4.681 4.553 4.681 65,755 +0.10(+2.19%)
Oct 09, 2015 4.644 4.644 4.553 4.580 32,287 -0.04(-0.79%)
Oct 08, 2015 4.599 4.653 4.535 4.617 79,005 +0.01(+0.20%)
Oct 07, 2015 4.480 4.626 4.407 4.608 45,349 +0.15(+3.27%)
Oct 06, 2015 4.526 4.544 4.462 4.462 97,219 -0.08(-1.80%)
Oct 05, 2015 4.599 4.644 4.535 4.544 76,297 -0.03(-0.60%)
Oct 02, 2015 4.580 4.589 4.544 4.571 64,026 +0.01(+0.20%)
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.