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 (%)
Mar 29, 2018 9.375 9.375 9.375 0 -0.07(-0.70%)
Mar 28, 2018 9.261 9.546 9.261 9.442 114,719 +0.14(+1.53%)
Mar 27, 2018 9.442 9.575 9.242 9.299 120,330 -0.10(-1.11%)
Mar 26, 2018 9.194 9.442 9.190 9.404 70,982 +0.32(+3.56%)
Mar 23, 2018 9.366 9.375 9.080 9.080 92,121 -0.29(-3.14%)
Mar 22, 2018 9.432 9.546 9.328 9.375 47,041 -0.12(-1.30%)
Mar 21, 2018 9.451 9.594 9.442 9.499 75,164 +0.04(+0.40%)
Mar 20, 2018 9.556 9.575 9.366 9.461 37,240 -0.10(-0.99%)
Mar 19, 2018 9.518 9.603 9.394 9.556 30,672 +0.01(+0.10%)
Mar 16, 2018 9.432 9.580 9.432 9.546 183,056 +0.10(+1.01%)
Mar 15, 2018 9.451 9.508 9.280 9.451 52,935 +0.05(+0.51%)
Mar 14, 2018 9.499 9.527 9.394 9.404 43,716 -0.06(-0.60%)
Mar 13, 2018 9.423 9.518 9.375 9.461 58,899 +0.08(+0.81%)
Mar 12, 2018 9.328 9.413 9.290 9.385 58,966 +0.07(+0.71%)
Mar 09, 2018 9.290 9.347 9.137 9.318 61,813 +0.10(+1.03%)
Mar 08, 2018 9.356 9.375 9.147 9.223 35,273 -0.07(-0.72%)
Mar 07, 2018 9.061 9.366 9.061 9.290 40,257 +0.18(+1.98%)
Mar 06, 2018 9.128 9.156 8.919 9.109 51,210 +0.02(+0.21%)
Mar 05, 2018 8.957 9.147 8.890 9.090 51,404 +0.11(+1.27%)
Mar 02, 2018 8.786 9.014 8.757 8.976 50,914 +0.13(+1.51%)
Mar 01, 2018 8.767 8.938 8.748 8.843 61,584 +0.06(+0.65%)
Feb 28, 2018 9.061 9.123 8.757 8.786 208,094 -0.28(-3.04%)
Feb 27, 2018 9.280 9.318 9.042 9.061 43,498 -0.25(-2.66%)
Feb 26, 2018 9.223 9.356 9.128 9.309 39,891 +0.10(+1.03%)
Feb 23, 2018 9.223 9.252 9.090 9.213 40,740 +0.04(+0.41%)
Feb 22, 2018 9.223 9.261 9.076 9.175 50,452 -0.01(-0.10%)
Feb 21, 2018 9.061 9.232 9.019 9.185 42,172 +0.15(+1.68%)
Feb 20, 2018 9.137 9.218 8.947 9.033 60,195 -0.18(-1.96%)
Feb 16, 2018 9.213 9.213 9.213 0 +0.12(+1.36%)
Feb 15, 2018 9.052 9.137 8.976 9.090 64,875 +0.09(+0.95%)
Feb 14, 2018 9.014 8.871 9.004 65,788 +0.13(+1.50%)
Feb 13, 2018 8.805 8.928 8.805 8.871 39,618 -0.02(-0.21%)
Feb 12, 2018 8.957 8.995 8.833 8.890 56,851 -0.06(-0.64%)
Feb 09, 2018 8.890 9.023 8.764 8.947 67,007 +0.16(+1.84%)
Feb 08, 2018 8.890 8.919 8.767 8.786 110,365 -0.08(-0.86%)
Feb 07, 2018 8.995 8.995 8.805 8.862 228,308 -0.16(-1.79%)
Feb 06, 2018 8.776 9.261 8.776 9.023 136,139 +0.03(+0.32%)
Feb 05, 2018 9.099 9.223 8.947 8.995 86,453 -0.19(-2.07%)
Feb 02, 2018 9.252 9.290 9.166 9.185 55,448 -0.14(-1.53%)
Feb 01, 2018 9.175 9.337 9.175 9.328 63,836 +0.11(+1.24%)
Jan 31, 2018 9.270 9.289 9.138 9.213 64,869 +0.01(+0.10%)
Jan 30, 2018 9.157 9.261 9.138 9.204 76,609 +0.01(+0.10%)
Jan 29, 2018 9.213 9.280 9.166 9.195 58,075 -0.03(-0.31%)
Jan 26, 2018 9.327 9.374 9.185 9.223 75,677 -0.09(-0.91%)
Jan 25, 2018 9.308 9.308 9.204 9.308 64,083 +0.09(+1.03%)
Jan 24, 2018 9.223 9.402 8.855 9.213 74,063 -0.05(-0.51%)
Jan 23, 2018 9.280 9.289 9.185 9.261 53,611 -0.01(-0.10%)
Jan 22, 2018 9.242 9.280 9.185 9.270 72,213 +0.04(+0.41%)
Jan 19, 2018 9.119 9.242 8.855 9.232 64,100 +0.07(+0.72%)
Jan 18, 2018 9.195 9.232 9.091 9.166 64,411 -0.02(-0.21%)
Jan 17, 2018 8.968 9.185 8.921 9.185 82,676 +0.27(+3.08%)
Jan 16, 2018 9.138 9.213 8.892 8.911 71,088 -0.16(-1.77%)
Jan 12, 2018 9.072 9.072 9.072 0 +0.00(+0.00%)
Jan 11, 2018 8.779 9.091 8.779 9.072 82,874 +0.32(+3.67%)
Jan 10, 2018 8.873 8.732 8.750 54,441 +0.00(+0.00%)
Jan 09, 2018 8.798 8.921 8.741 8.750 50,191 -0.05(-0.54%)
Jan 08, 2018 8.854 8.892 8.703 8.798 25,576 -0.08(-0.85%)
Jan 05, 2018 8.854 8.902 8.779 8.873 45,006 +0.03(+0.32%)
Jan 04, 2018 8.826 8.921 8.796 8.845 31,795 +0.06(+0.65%)
Jan 03, 2018 8.637 8.835 8.628 8.788 70,939 +0.14(+1.64%)
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.