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 (%)
Feb 29, 2008 5.321 5.431 4.917 4.989 98,546 -0.40(-7.50%)
Feb 28, 2008 5.402 5.537 5.312 5.393 46,201 -0.04(-0.83%)
Feb 27, 2008 5.339 5.528 5.213 5.438 46,135 +0.04(+0.67%)
Feb 26, 2008 5.384 5.438 5.070 5.402 92,131 -0.01(-0.17%)
Feb 25, 2008 5.061 5.555 5.061 5.411 49,009 +0.35(+6.93%)
Feb 22, 2008 5.195 5.573 5.052 5.061 118,386 -0.12(-2.26%)
Feb 21, 2008 5.501 5.663 5.177 5.177 50,613 -0.27(-4.95%)
Feb 20, 2008 5.348 5.528 5.258 5.447 33,392 +0.06(+1.17%)
Feb 19, 2008 5.447 5.627 5.366 5.384 42,859 +0.02(+0.33%)
Feb 18, 2008 5.456 5.510 5.348 5.366 192,686 +0.00(+0.00%)
Feb 15, 2008 5.456 5.510 5.348 5.366 192,686 -0.13(-2.29%)
Feb 14, 2008 5.645 5.645 5.456 5.492 38,301 -0.13(-2.24%)
Feb 13, 2008 5.537 5.645 5.537 5.618 70,227 +0.14(+2.63%)
Feb 12, 2008 5.483 5.627 5.357 5.474 63,113 +0.02(+0.33%)
Feb 11, 2008 5.420 5.627 5.249 5.456 61,419 +0.01(+0.17%)
Feb 08, 2008 5.600 5.636 5.348 5.447 67,028 -0.10(-1.78%)
Feb 07, 2008 5.393 5.627 5.393 5.546 78,110 +0.13(+2.49%)
Feb 06, 2008 5.465 5.564 5.357 5.411 97,441 +0.00(+0.00%)
Feb 05, 2008 5.357 5.618 5.312 5.411 117,245 -0.08(-1.47%)
Feb 04, 2008 5.600 5.627 5.492 5.492 45,028 -0.13(-2.40%)
Feb 01, 2008 5.591 5.627 5.483 5.627 67,491 +0.03(+0.48%)
Jan 31, 2008 5.123 5.600 5.097 5.600 113,446 +0.33(+6.31%)
Jan 30, 2008 5.276 5.393 5.258 5.267 59,048 -0.04(-0.68%)
Jan 29, 2008 5.330 5.429 5.088 5.303 105,371 -0.10(-1.83%)
Jan 28, 2008 5.204 5.474 5.134 5.402 59,601 +0.18(+3.44%)
Jan 25, 2008 5.168 5.564 5.132 5.222 122,354 +0.13(+2.65%)
Jan 24, 2008 5.168 5.168 5.025 5.088 49,306 -0.08(-1.57%)
Jan 23, 2008 4.692 5.168 4.566 5.168 161,483 +0.35(+7.28%)
Jan 22, 2008 4.279 5.043 4.270 4.818 96,724 +0.35(+7.85%)
Jan 21, 2008 4.638 4.890 4.324 4.467 125,070 +0.00(+0.00%)
Jan 18, 2008 4.638 4.890 4.324 4.467 125,070 -0.49(-9.96%)
Jan 17, 2008 4.944 5.034 4.773 4.962 99,515 -0.01(-0.18%)
Jan 16, 2008 4.638 5.043 4.638 4.971 96,329 +0.32(+6.96%)
Jan 15, 2008 4.449 5.052 4.449 4.647 192,407 +0.13(+2.99%)
Jan 14, 2008 4.620 4.638 4.377 4.512 160,535 -0.08(-1.76%)
Jan 11, 2008 4.270 4.719 3.847 4.593 333,276 +0.32(+7.58%)
Jan 10, 2008 4.584 4.827 3.973 4.270 282,808 -0.38(-8.12%)
Jan 09, 2008 4.674 4.737 4.548 4.647 122,221 -0.03(-0.58%)
Jan 08, 2008 4.548 4.836 4.548 4.674 77,320 +0.08(+1.76%)
Jan 07, 2008 4.530 4.818 4.413 4.593 94,398 +0.07(+1.59%)
Jan 04, 2008 4.431 4.575 4.225 4.521 150,036 +0.04(+1.00%)
Jan 03, 2008 4.764 4.800 4.476 4.476 142,342 -0.26(-5.50%)
Jan 02, 2008 4.926 5.097 4.719 4.737 109,617 -0.22(-4.53%)
Jan 01, 2008 4.809 5.070 4.809 4.962 88,009 +0.00(+0.00%)
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%)
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.