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 30, 2010 1.888 1.888 1.780 1.798 22,995 -0.09(-4.76%)
Apr 29, 2010 1.735 1.924 1.735 1.888 157,655 +0.21(+12.30%)
Apr 28, 2010 1.636 1.717 1.636 1.681 12,970 +0.06(+3.89%)
Apr 27, 2010 1.771 1.771 1.618 1.618 69,533 -0.11(-6.25%)
Apr 26, 2010 1.609 2.067 1.609 1.726 125,723 +0.14(+9.09%)
Apr 23, 2010 1.645 1.645 1.546 1.582 89,155 +0.04(+2.33%)
Apr 22, 2010 1.447 1.582 1.447 1.546 86,874 -0.06(-3.91%)
Apr 21, 2010 1.537 1.636 1.492 1.609 42,611 +0.10(+6.55%)
Apr 20, 2010 1.501 1.546 1.483 1.510 33,608 -0.01(-0.59%)
Apr 19, 2010 1.447 1.546 1.420 1.519 70,186 +0.02(+1.20%)
Apr 16, 2010 1.564 1.600 1.465 1.501 28,195 -0.06(-4.02%)
Apr 15, 2010 1.474 1.618 1.447 1.564 86,460 +0.08(+5.45%)
Apr 14, 2010 1.443 1.483 1.438 1.483 9,829 +0.03(+1.86%)
Apr 13, 2010 1.447 1.483 1.411 1.456 13,968 -0.01(-0.62%)
Apr 12, 2010 1.393 1.519 1.393 1.465 35,282 +0.06(+4.49%)
Apr 09, 2010 1.411 1.420 1.357 1.402 50,430 +0.00(+0.00%)
Apr 08, 2010 1.420 1.429 1.393 1.402 75,742 +0.01(+0.65%)
Apr 07, 2010 1.403 1.403 1.393 1.393 48,149 -0.02(-1.27%)
Apr 06, 2010 1.420 1.429 1.402 1.411 14,995 +0.02(+1.29%)
Apr 05, 2010 1.393 1.420 1.393 1.393 21,362 +0.00(+0.00%)
Apr 01, 2010 1.357 1.393 1.393 1.393 25,031 +0.04(+3.33%)
Mar 31, 2010 1.402 1.402 1.321 1.348 25,550 -0.06(-4.46%)
Mar 30, 2010 1.396 1.411 1.393 1.411 9,882 +0.02(+1.29%)
Mar 29, 2010 1.348 1.420 1.348 1.393 5,688 +0.00(+0.00%)
Mar 26, 2010 1.330 1.393 1.303 1.393 33,890 +0.10(+7.64%)
Mar 25, 2010 1.310 1.411 1.258 1.294 37,653 +0.04(+2.86%)
Mar 24, 2010 1.258 1.303 1.258 1.258 46,695 +0.01(+0.72%)
Mar 23, 2010 1.249 1.293 1.249 1.249 17,187 +0.00(+0.00%)
Mar 22, 2010 1.106 1.249 1.106 1.249 78,473 +0.13(+12.10%)
Mar 19, 2010 1.276 1.402 1.034 1.115 346,523 -0.15(-12.06%)
Mar 18, 2010 1.276 1.312 1.264 1.267 34,691 -0.04(-2.76%)
Mar 17, 2010 1.321 1.321 1.276 1.303 6,101 -0.04(-2.68%)
Mar 16, 2010 1.267 1.339 1.267 1.339 12,766 +0.04(+2.76%)
Mar 15, 2010 1.303 1.348 1.285 1.303 32,860 -0.06(-4.29%)
Mar 12, 2010 1.366 1.393 1.321 1.362 23,668 +0.00(+0.33%)
Mar 11, 2010 1.357 1.384 1.348 1.357 9,009 -0.03(-1.95%)
Mar 10, 2010 1.357 1.384 1.357 1.384 7,121 +0.02(+1.32%)
Mar 09, 2010 1.375 1.402 1.359 1.366 14,102 -0.03(-1.94%)
Mar 08, 2010 1.438 1.438 1.393 1.393 9,923 -0.04(-2.52%)
Mar 05, 2010 1.384 1.429 1.375 1.429 12,868 +0.04(+3.25%)
Mar 04, 2010 1.384 1.384 1.384 1.384 667 -0.05(-3.75%)
Mar 03, 2010 1.411 1.474 1.384 1.438 3,159 +0.01(+0.63%)
Mar 02, 2010 1.402 1.456 1.384 1.429 30,995 -0.01(-0.62%)
Mar 01, 2010 1.375 1.438 1.375 1.438 27,049 +0.07(+5.26%)
Feb 26, 2010 1.312 1.618 1.303 1.366 306,576 +0.04(+2.70%)
Feb 25, 2010 1.330 1.348 1.321 1.330 2,277 -0.04(-3.27%)
Feb 24, 2010 1.357 1.375 1.321 1.375 8,784 +0.05(+4.08%)
Feb 23, 2010 1.348 1.348 1.312 1.321 5,521 -0.03(-2.00%)
Feb 22, 2010 1.429 1.429 1.348 1.348 13,888 -0.04(-2.60%)
Feb 19, 2010 1.402 1.429 1.375 1.384 8,167 -0.06(-4.35%)
Feb 18, 2010 1.393 1.447 1.366 1.447 12,008 +0.05(+3.87%)
Feb 17, 2010 1.465 1.465 1.357 1.393 11,022 -0.07(-4.91%)
Feb 16, 2010 1.474 1.474 1.429 1.465 4,609 +0.04(+2.52%)
Feb 12, 2010 1.375 1.429 1.429 1.429 4,895 +0.04(+2.58%)
Feb 11, 2010 1.402 1.438 1.384 1.393 7,961 -0.05(-3.73%)
Feb 10, 2010 1.447 1.449 1.411 1.447 8,447 -0.01(-0.62%)
Feb 09, 2010 1.452 1.492 1.438 1.456 6,961 -0.07(-4.71%)
Feb 08, 2010 1.519 1.528 1.357 1.528 87,187 +0.12(+8.28%)
Feb 05, 2010 1.411 1.438 1.312 1.411 12,393 -0.03(-1.87%)
Feb 04, 2010 1.438 1.465 1.420 1.438 3,870 -0.04(-3.03%)
Feb 03, 2010 1.519 1.519 1.465 1.483 10,724 -0.04(-2.94%)
Feb 02, 2010 1.267 1.546 1.240 1.528 168,169 -0.08(-5.03%)
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.