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 (%)
Apr 29, 2005 9.321 9.465 9.141 9.276 53,708 +0.01(+0.10%)
Apr 28, 2005 9.303 9.501 9.177 9.267 33,933 -0.15(-1.62%)
Apr 27, 2005 9.213 9.528 9.123 9.420 17,829 +0.16(+1.75%)
Apr 26, 2005 9.456 9.483 9.258 9.258 21,927 -0.29(-3.01%)
Apr 25, 2005 9.546 9.573 9.447 9.546 27,208 +0.09(+0.95%)
Apr 22, 2005 9.276 9.510 9.267 9.456 42,312 +0.04(+0.38%)
Apr 21, 2005 9.249 9.501 9.123 9.420 36,131 +0.26(+2.85%)
Apr 20, 2005 9.357 9.420 9.123 9.159 47,184 -0.28(-2.95%)
Apr 19, 2005 9.123 9.438 9.123 9.438 29,159 +0.23(+2.54%)
Apr 18, 2005 9.034 9.303 9.034 9.204 23,734 +0.12(+1.29%)
Apr 15, 2005 9.258 9.321 9.087 9.087 30,831 -0.17(-1.84%)
Apr 14, 2005 9.402 9.438 9.258 9.258 27,356 -0.13(-1.44%)
Apr 13, 2005 9.699 9.699 9.357 9.393 35,689 -0.23(-2.43%)
Apr 12, 2005 9.294 9.690 9.276 9.627 31,849 +0.23(+2.49%)
Apr 11, 2005 9.465 9.546 9.357 9.393 35,319 -0.14(-1.51%)
Apr 08, 2005 9.726 9.798 9.501 9.537 29,533 -0.29(-2.93%)
Apr 07, 2005 9.636 9.860 9.618 9.825 34,263 +0.09(+0.92%)
Apr 06, 2005 9.744 9.771 9.564 9.735 16,099 +0.13(+1.40%)
Apr 05, 2005 9.541 9.600 9.375 9.600 23,881 +0.12(+1.23%)
Apr 04, 2005 9.582 9.681 9.231 9.483 75,596 -0.22(-2.31%)
Apr 01, 2005 10.00 10.00 9.708 9.708 35,914 -0.26(-2.61%)
Mar 31, 2005 10.00 10.00 9.798 9.968 56,847 +0.03(+0.27%)
Mar 30, 2005 9.780 9.941 9.627 9.941 40,558 +0.26(+2.69%)
Mar 29, 2005 9.681 9.869 9.663 9.681 37,193 -0.11(-1.10%)
Mar 28, 2005 9.573 9.807 9.573 9.789 36,091 +0.13(+1.30%)
Mar 24, 2005 9.717 9.834 9.645 9.663 25,365 +0.09(+0.94%)
Mar 23, 2005 9.726 9.735 9.573 9.573 45,457 -0.16(-1.66%)
Mar 22, 2005 9.618 9.916 9.618 9.735 23,602 +0.03(+0.28%)
Mar 21, 2005 9.663 9.816 9.636 9.708 34,849 -0.04(-0.37%)
Mar 18, 2005 10.01 10.01 9.663 9.744 160,693 -0.19(-1.90%)
Mar 17, 2005 9.842 10.03 9.780 9.932 29,421 -0.02(-0.18%)
Mar 16, 2005 10.05 10.11 9.887 9.950 65,281 +0.00(+0.00%)
Mar 15, 2005 10.12 10.16 9.941 9.950 72,714 +0.03(+0.27%)
Mar 14, 2005 9.780 9.968 9.708 9.923 40,569 +0.07(+0.73%)
Mar 11, 2005 9.869 9.905 9.753 9.851 27,188 +0.05(+0.55%)
Mar 10, 2005 10.09 10.09 9.798 9.798 87,790 -0.09(-0.91%)
Mar 09, 2005 9.896 10.02 9.887 9.887 23,090 +0.00(+0.00%)
Mar 08, 2005 10.01 10.23 9.887 9.887 41,678 -0.13(-1.35%)
Mar 07, 2005 10.16 10.31 9.896 10.02 38,028 -0.10(-0.98%)
Mar 04, 2005 10.13 10.34 9.708 10.12 37,559 +0.21(+2.08%)
Mar 03, 2005 10.19 10.19 9.914 9.914 18,245 -0.22(-2.22%)
Mar 02, 2005 9.995 10.36 9.995 10.14 20,074 -0.12(-1.14%)
Mar 01, 2005 9.825 10.27 9.825 10.26 58,483 +0.19(+1.88%)
Feb 28, 2005 9.789 10.30 9.789 10.07 44,210 +0.05(+0.54%)
Feb 25, 2005 9.681 10.01 9.609 10.01 25,789 +0.31(+3.24%)
Feb 24, 2005 9.878 9.878 9.573 9.699 36,733 -0.06(-0.64%)
Feb 23, 2005 10.07 10.07 9.717 9.762 25,031 -0.04(-0.37%)
Feb 22, 2005 10.05 10.19 9.726 9.798 53,052 -0.36(-3.54%)
Feb 18, 2005 10.29 10.29 10.08 10.16 42,300 +0.07(+0.71%)
Feb 17, 2005 10.09 10.20 9.986 10.09 43,350 -0.10(-0.97%)
Feb 16, 2005 9.699 10.24 9.636 10.18 61,833 +0.32(+3.28%)
Feb 15, 2005 10.27 10.27 9.726 9.860 41,015 -0.40(-3.86%)
Feb 14, 2005 9.842 10.26 9.816 10.26 30,058 +0.23(+2.33%)
Feb 11, 2005 9.825 10.08 9.582 10.02 26,090 +0.14(+1.46%)
Feb 10, 2005 9.762 9.896 9.546 9.878 36,173 -0.05(-0.54%)
Feb 09, 2005 9.977 10.09 9.932 9.932 65,621 -0.04(-0.45%)
Feb 08, 2005 9.914 9.977 9.851 9.977 40,844 +0.10(+1.00%)
Feb 07, 2005 9.798 9.887 9.556 9.878 39,447 +0.19(+1.95%)
Feb 04, 2005 9.519 9.708 9.303 9.690 23,191 +0.24(+2.57%)
Feb 03, 2005 9.528 9.690 9.321 9.447 27,560 -0.11(-1.13%)
Feb 02, 2005 9.438 9.618 9.438 9.555 19,987 -0.04(-0.37%)
Feb 01, 2005 9.312 9.663 9.240 9.591 50,956 +0.15(+1.62%)
Jan 31, 2005 9.213 9.438 9.132 9.438 24,773 +0.34(+3.75%)
Jan 28, 2005 9.007 9.141 8.989 9.096 24,249 +0.04(+0.50%)
Jan 27, 2005 9.213 9.213 8.989 9.052 24,172 -0.09(-0.98%)
Jan 26, 2005 8.998 9.159 8.989 9.141 45,129 +0.02(+0.20%)
Jan 25, 2005 8.998 9.168 8.989 9.123 22,653 +0.04(+0.50%)
Jan 24, 2005 9.132 9.195 8.989 9.078 32,638 +0.04(+0.40%)
Jan 21, 2005 9.258 9.258 8.989 9.043 29,508 -0.08(-0.89%)
Jan 20, 2005 9.060 9.231 9.060 9.123 29,903 -0.09(-0.98%)
Jan 19, 2005 9.034 9.267 9.034 9.213 70,627 -0.01(-0.10%)
Jan 18, 2005 9.016 9.249 9.016 9.222 44,119 +0.06(+0.69%)
Jan 14, 2005 9.213 9.213 9.078 9.159 29,657 +0.08(+0.89%)
Jan 13, 2005 9.339 9.339 9.078 9.078 38,343 -0.17(-1.85%)
Jan 12, 2005 9.168 9.330 9.123 9.249 21,447 +0.04(+0.39%)
Jan 11, 2005 9.123 9.321 9.123 9.213 28,728 -0.09(-0.97%)
Jan 10, 2005 9.258 9.312 9.168 9.303 40,676 +0.04(+0.49%)
Jan 07, 2005 9.519 9.519 9.123 9.258 48,518 -0.07(-0.77%)
Jan 06, 2005 9.582 9.582 9.186 9.330 38,743 -0.05(-0.57%)
Jan 05, 2005 9.717 9.762 9.232 9.384 72,303 -0.43(-4.40%)
Jan 04, 2005 9.977 10.15 9.708 9.816 41,811 +0.08(+0.83%)
Jan 03, 2005 10.25 10.25 9.681 9.735 37,554 -0.33(-3.30%)
Dec 31, 2004 10.18 10.21 10.07 10.07 30,594 -0.32(-3.11%)
Dec 30, 2004 10.47 10.47 10.32 10.39 11,903 +0.04(+0.35%)
Dec 29, 2004 10.14 10.50 10.14 10.35 8,677 -0.13(-1.20%)
Dec 28, 2004 10.16 10.48 10.11 10.48 18,022 +0.24(+2.37%)
Dec 27, 2004 10.41 10.41 10.18 10.24 17,800 -0.03(-0.26%)
Dec 23, 2004 10.35 10.53 10.26 10.27 19,469 -0.30(-2.81%)
Dec 22, 2004 10.27 10.56 10.21 10.56 17,355 +0.00(+0.00%)
Dec 21, 2004 10.20 10.56 10.18 10.56 28,814 +0.28(+2.71%)
Dec 20, 2004 10.57 10.57 10.27 10.28 33,709 -0.16(-1.55%)
Dec 17, 2004 10.48 10.53 10.34 10.44 34,154 +0.07(+0.69%)
Dec 16, 2004 10.72 10.72 10.25 10.37 48,505 -0.31(-2.94%)
Dec 15, 2004 10.74 10.74 10.39 10.69 94,453 +0.23(+2.24%)
Dec 14, 2004 10.42 10.45 10.23 10.45 35,489 +0.12(+1.13%)
Dec 13, 2004 10.27 10.42 10.05 10.34 33,264 +0.21(+2.04%)
Dec 10, 2004 10.02 10.29 9.932 10.13 43,833 -0.03(-0.27%)
Dec 09, 2004 10.11 10.17 9.977 10.16 22,361 -0.11(-1.05%)
Dec 08, 2004 9.941 10.27 9.860 10.27 31,818 +0.42(+4.29%)
Dec 07, 2004 10.16 10.23 9.816 9.842 54,513 -0.37(-3.61%)
Dec 06, 2004 10.35 10.35 10.12 10.21 19,914 -0.17(-1.65%)
Dec 03, 2004 10.44 10.53 10.38 10.38 17,355 -0.16(-1.53%)
Dec 02, 2004 10.39 10.60 10.39 10.54 15,019 -0.03(-0.26%)
Dec 01, 2004 10.38 10.62 10.33 10.57 53,289 +0.24(+2.35%)
Nov 30, 2004 10.29 10.36 10.25 10.33 19,469 -0.08(-0.78%)
Nov 29, 2004 9.977 10.42 9.977 10.41 56,071 +0.15(+1.49%)
Nov 26, 2004 10.25 10.26 10.17 10.26 1,668 +0.00(+0.00%)
Nov 24, 2004 10.34 10.34 9.995 10.26 19,580 -0.08(-0.78%)
Nov 23, 2004 10.29 10.34 9.995 10.34 32,151 +0.20(+1.95%)
Nov 22, 2004 9.887 10.20 9.887 10.14 21,916 +0.25(+2.55%)
Nov 19, 2004 9.950 10.14 9.789 9.887 19,135 -0.26(-2.57%)
Nov 18, 2004 9.932 10.15 9.932 10.15 13,127 +0.01(+0.09%)
Nov 17, 2004 10.27 10.45 10.11 10.14 37,158 -0.03(-0.27%)
Nov 16, 2004 10.35 10.42 10.17 10.17 24,141 -0.22(-2.08%)
Nov 15, 2004 10.42 10.49 10.31 10.38 37,269 -0.04(-0.35%)
Nov 12, 2004 10.52 10.52 10.18 10.42 65,416 +0.05(+0.52%)
Nov 11, 2004 10.27 10.45 10.24 10.36 55,626 -0.06(-0.60%)
Nov 10, 2004 10.50 10.56 10.28 10.43 35,266 +0.04(+0.35%)
Nov 09, 2004 10.65 10.65 10.38 10.39 20,025 -0.11(-1.03%)
Nov 08, 2004 10.53 10.68 10.43 10.50 17,689 +0.05(+0.52%)
Nov 05, 2004 10.43 10.55 10.38 10.44 35,378 -0.12(-1.11%)
Nov 04, 2004 10.32 10.56 10.26 10.56 27,368 +0.23(+2.26%)
Nov 03, 2004 10.23 10.33 10.02 10.33 34,376 +0.23(+2.32%)
Nov 02, 2004 10.25 10.29 10.02 10.09 17,244 -0.15(-1.49%)
Nov 01, 2004 10.02 10.25 9.986 10.25 16,687 +0.21(+2.06%)
Oct 29, 2004 10.13 10.15 10.03 10.04 28,369 -0.22(-2.19%)
Oct 28, 2004 10.08 10.27 10.02 10.27 16,242 +0.00(+0.00%)
Oct 27, 2004 10.02 10.31 10.02 10.27 38,493 +0.04(+0.35%)
Oct 26, 2004 10.09 10.23 9.887 10.23 33,709 +0.18(+1.79%)
Oct 25, 2004 9.663 10.05 9.501 10.05 41,608 +0.21(+2.10%)
Oct 22, 2004 10.28 10.33 9.842 9.842 64,303 -0.43(-4.20%)
Oct 21, 2004 9.842 10.30 9.842 10.27 37,603 +0.21(+2.05%)
Oct 20, 2004 9.932 10.07 9.753 10.07 45,168 +0.13(+1.27%)
Oct 19, 2004 10.25 10.25 9.887 9.941 36,268 -0.25(-2.47%)
Oct 18, 2004 9.959 10.25 9.959 10.19 24,475 -0.04(-0.35%)
Oct 15, 2004 10.01 10.24 9.959 10.23 18,690 +0.31(+3.08%)
Oct 14, 2004 10.17 10.17 9.923 9.923 74,093 -0.23(-2.30%)
Oct 13, 2004 10.44 10.57 10.16 10.16 26,700 -0.21(-1.99%)
Oct 12, 2004 10.20 10.46 10.20 10.36 18,245 -0.22(-2.04%)
Oct 11, 2004 10.44 10.58 10.16 10.58 22,806 +0.37(+3.61%)
Oct 08, 2004 10.17 10.51 10.17 10.21 34,488 -0.11(-1.05%)
Oct 07, 2004 10.18 10.40 10.18 10.32 33,598 -0.29(-2.71%)
Oct 06, 2004 10.52 10.61 10.25 10.61 14,462 +0.29(+2.79%)
Oct 05, 2004 10.20 10.56 10.18 10.32 16,465 -0.18(-1.71%)
Oct 04, 2004 10.46 10.54 10.33 10.50 23,807 -0.07(-0.68%)
Oct 01, 2004 10.09 10.57 10.09 10.57 30,149 +0.35(+3.43%)
Sep 30, 2004 10.23 10.34 10.14 10.22 23,362 -0.13(-1.22%)
Sep 29, 2004 10.12 10.35 10.11 10.35 14,351 +0.04(+0.44%)
Sep 28, 2004 10.36 10.36 10.17 10.30 20,804 +0.17(+1.69%)
Sep 27, 2004 10.11 10.40 10.05 10.13 21,916 -0.16(-1.57%)
Sep 24, 2004 10.28 10.39 10.13 10.29 32,374 +0.02(+0.17%)
Sep 23, 2004 10.53 10.74 10.26 10.27 18,579 -0.14(-1.38%)
Sep 22, 2004 10.43 10.52 10.34 10.42 29,259 -0.24(-2.28%)
Sep 21, 2004 10.72 10.72 10.53 10.66 22,139 +0.18(+1.72%)
Sep 20, 2004 10.71 10.71 10.48 10.48 18,801 -0.22(-2.02%)
Sep 17, 2004 10.84 10.88 10.62 10.70 91,449 -0.09(-0.83%)
Sep 16, 2004 10.88 10.88 10.66 10.79 64,971 +0.00(+0.00%)
Sep 15, 2004 10.79 10.79 10.53 10.79 33,486 +0.21(+1.95%)
Sep 14, 2004 10.45 10.66 10.20 10.58 15,909 +0.08(+0.77%)
Sep 13, 2004 10.47 10.70 10.35 10.50 14,351 -0.02(-0.17%)
Sep 10, 2004 10.56 10.72 10.08 10.52 19,914 +0.18(+1.74%)
Sep 09, 2004 10.20 10.35 10.07 10.34 49,507 +0.26(+2.59%)
Sep 08, 2004 10.58 10.58 10.08 10.08 27,924 -0.22(-2.10%)
Sep 07, 2004 10.42 10.54 10.13 10.29 36,713 +0.02(+0.17%)
Sep 03, 2004 10.64 10.64 10.10 10.27 14,574 +0.03(+0.26%)
Sep 02, 2004 10.13 10.61 9.878 10.25 15,909 +0.21(+2.06%)
Sep 01, 2004 9.842 10.44 9.834 10.04 30,483 -0.01(-0.09%)
Aug 31, 2004 9.941 10.06 9.744 10.05 22,917 +0.22(+2.29%)
Aug 30, 2004 9.995 10.11 9.825 9.825 22,361 -0.34(-3.36%)
Aug 27, 2004 9.905 10.28 9.905 10.17 17,021 +0.07(+0.71%)
Aug 26, 2004 10.21 10.21 10.09 10.09 18,912 -0.17(-1.66%)
Aug 25, 2004 10.02 10.27 9.896 10.27 30,038 +0.13(+1.33%)
Aug 24, 2004 10.44 10.45 10.05 10.13 11,903 +0.08(+0.81%)
Aug 23, 2004 10.18 10.41 10.05 10.05 29,370 -0.51(-4.85%)
Aug 20, 2004 10.28 10.56 10.20 10.56 28,258 +0.38(+3.71%)
Aug 19, 2004 10.16 10.32 10.15 10.18 25,588 -0.13(-1.22%)
Aug 18, 2004 9.932 10.33 9.807 10.31 15,731 +0.22(+2.14%)
Aug 17, 2004 10.13 10.25 9.816 10.09 10,123 +0.13(+1.26%)
Aug 16, 2004 9.851 10.03 9.825 9.968 22,695 +0.31(+3.16%)
Aug 13, 2004 9.600 9.860 9.438 9.663 23,140 +0.22(+2.38%)
Aug 12, 2004 9.438 9.618 9.438 9.438 15,352 -0.23(-2.42%)
Aug 11, 2004 9.438 9.789 9.438 9.672 24,475 +0.01(+0.09%)
Aug 10, 2004 9.438 9.663 9.375 9.663 40,050 +0.29(+3.07%)
Aug 09, 2004 9.501 9.645 9.375 9.375 51,954 -0.15(-1.60%)
Aug 06, 2004 9.582 9.968 9.528 9.528 53,289 -0.25(-2.57%)
Aug 05, 2004 9.887 9.887 9.672 9.780 39,717 -0.16(-1.63%)
Aug 04, 2004 9.887 10.04 9.771 9.941 60,966 +0.03(+0.27%)
Aug 03, 2004 10.11 10.20 9.914 9.914 28,591 -0.25(-2.48%)
Aug 02, 2004 10.30 10.30 10.09 10.17 30,149 -0.29(-2.75%)
Jul 30, 2004 10.38 10.69 10.19 10.45 20,025 -0.06(-0.60%)
Jul 29, 2004 10.21 10.62 10.15 10.52 32,263 +0.30(+2.90%)
Jul 28, 2004 10.09 10.39 9.959 10.22 31,818 +0.16(+1.61%)
Jul 27, 2004 10.16 10.20 10.00 10.06 35,600 +0.00(+0.00%)
Jul 26, 2004 10.30 10.32 9.995 10.06 39,494 -0.12(-1.15%)
Jul 23, 2004 10.59 10.64 10.14 10.18 62,746 -0.21(-1.99%)
Jul 22, 2004 10.73 10.80 10.35 10.38 35,266 -0.31(-2.94%)
Jul 21, 2004 10.74 11.04 10.70 10.70 66,083 -0.21(-1.90%)
Jul 20, 2004 10.80 10.92 10.74 10.90 37,825 +0.04(+0.41%)
Jul 19, 2004 10.88 11.01 10.68 10.86 20,359 +0.16(+1.51%)
Jul 16, 2004 10.73 10.87 10.61 10.70 78,877 +0.02(+0.17%)
Jul 15, 2004 10.92 10.94 10.58 10.68 44,500 -0.13(-1.17%)
Jul 14, 2004 11.01 11.21 10.79 10.80 22,361 -0.23(-2.12%)
Jul 13, 2004 10.97 11.18 10.97 11.04 13,350 +0.01(+0.08%)
Jul 12, 2004 10.97 11.20 10.97 11.03 14,685 +0.02(+0.16%)
Jul 09, 2004 11.03 11.09 10.79 11.01 23,029 +0.21(+1.91%)
Jul 08, 2004 11.06 11.28 10.79 10.80 49,618 -0.28(-2.51%)
Jul 07, 2004 11.06 11.57 11.06 11.08 20,581 -0.21(-1.83%)
Jul 06, 2004 11.40 11.51 11.10 11.29 33,375 -0.17(-1.49%)
Jul 02, 2004 11.42 11.77 11.39 11.46 30,705 -0.01(-0.08%)
Jul 01, 2004 11.75 11.78 11.47 11.47 41,719 -0.22(-1.85%)
Jun 30, 2004 11.65 11.84 11.53 11.69 44,723 +0.01(+0.08%)
Jun 29, 2004 11.74 12.01 11.47 11.68 71,090 -0.10(-0.84%)
Jun 28, 2004 11.19 11.87 11.19 11.78 96,678 +0.58(+5.14%)
Jun 25, 2004 10.62 12.25 10.61 11.20 416,639 +0.58(+5.41%)
Jun 24, 2004 10.84 11.06 10.44 10.62 82,771 -0.04(-0.34%)
Jun 23, 2004 10.80 11.00 10.59 10.66 37,046 +0.02(+0.17%)
Jun 22, 2004 10.62 10.99 10.18 10.64 45,502 -0.12(-1.09%)
Jun 21, 2004 10.52 10.86 10.52 10.76 21,805 +0.19(+1.79%)
Jun 18, 2004 10.71 10.90 10.41 10.57 107,692 -0.06(-0.59%)
Jun 17, 2004 11.01 11.01 10.57 10.63 30,371 -0.22(-1.99%)
Jun 16, 2004 10.78 11.00 10.68 10.85 39,605 -0.01(-0.08%)
Jun 15, 2004 11.01 11.01 10.63 10.86 99,681 +0.30(+2.81%)
Jun 14, 2004 11.01 11.01 10.56 10.56 66,862 -0.45(-4.08%)
Jun 10, 2004 11.09 11.09 10.89 11.01 60,409 +0.02(+0.16%)
Jun 09, 2004 10.96 11.00 10.86 10.99 33,931 -0.01(-0.08%)
Jun 08, 2004 10.83 11.00 10.83 11.00 16,131 +0.01(+0.08%)
Jun 07, 2004 10.82 11.06 10.74 10.99 129,831 +0.13(+1.16%)
Jun 04, 2004 10.76 10.92 10.71 10.87 34,488 +0.14(+1.34%)
Jun 03, 2004 10.85 10.90 10.72 10.72 44,723 -0.22(-2.05%)
Jun 02, 2004 10.98 11.01 10.86 10.95 14,017 +0.00(+0.00%)
Jun 01, 2004 10.87 11.01 10.81 10.95 12,126 +0.01(+0.08%)
May 28, 2004 10.98 11.06 10.89 10.94 23,362 -0.06(-0.57%)
May 27, 2004 10.90 11.00 10.79 11.00 27,701 +0.09(+0.82%)
May 26, 2004 10.57 10.94 10.57 10.91 28,369 +0.07(+0.66%)
May 25, 2004 10.88 10.96 10.80 10.84 51,509 +0.01(+0.08%)
May 24, 2004 10.94 11.04 10.73 10.83 60,743 +0.04(+0.42%)
May 21, 2004 10.69 10.79 10.35 10.79 74,316 +0.23(+2.21%)
May 20, 2004 10.36 10.72 10.30 10.55 44,167 +0.16(+1.56%)
May 19, 2004 10.77 10.78 10.31 10.39 50,508 -0.10(-0.94%)
May 18, 2004 10.53 10.72 10.38 10.49 54,068 -0.01(-0.09%)
May 17, 2004 10.35 10.54 10.09 10.50 47,615 -0.02(-0.17%)
May 14, 2004 10.67 10.79 10.38 10.52 59,074 -0.16(-1.52%)
May 13, 2004 10.79 10.79 10.62 10.68 32,151 +0.03(+0.25%)
May 12, 2004 10.31 10.76 9.977 10.65 65,861 +0.09(+0.85%)
May 11, 2004 10.60 10.61 10.11 10.56 27,813 +0.29(+2.80%)
May 10, 2004 10.34 10.84 10.08 10.27 47,282 -0.24(-2.32%)
May 07, 2004 10.68 11.12 10.40 10.52 64,526 -0.38(-3.47%)
May 06, 2004 10.76 11.08 10.70 10.90 40,273 -0.08(-0.73%)
May 05, 2004 10.80 11.15 10.72 10.98 25,588 +0.07(+0.66%)
May 04, 2004 10.98 11.15 10.70 10.90 38,382 -0.25(-2.26%)
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.