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 (%)
May 31, 2007 9.609 9.645 9.454 9.510 103,189 -0.04(-0.47%)
May 30, 2007 9.474 9.636 9.474 9.555 81,683 +0.00(+0.00%)
May 29, 2007 9.474 9.609 9.325 9.555 71,805 +0.12(+1.24%)
May 25, 2007 9.348 9.618 9.213 9.438 67,985 +0.14(+1.55%)
May 24, 2007 9.456 9.699 9.258 9.294 90,854 -0.19(-1.99%)
May 23, 2007 9.510 9.771 9.447 9.483 60,747 +0.01(+0.09%)
May 22, 2007 9.267 9.537 9.240 9.474 68,165 +0.19(+2.03%)
May 21, 2007 9.168 9.438 9.114 9.285 63,958 +0.09(+0.98%)
May 18, 2007 9.177 9.204 8.981 9.195 47,236 +0.05(+0.59%)
May 17, 2007 9.159 9.222 9.105 9.141 51,702 -0.04(-0.39%)
May 16, 2007 9.043 9.204 9.025 9.177 56,898 +0.18(+2.00%)
May 15, 2007 9.249 9.384 8.998 8.998 59,388 -0.25(-2.72%)
May 14, 2007 9.258 9.384 9.222 9.249 73,564 -0.04(-0.48%)
May 11, 2007 9.303 9.429 9.213 9.294 61,761 +0.05(+0.58%)
May 10, 2007 9.429 9.510 9.240 9.240 102,912 -0.29(-3.02%)
May 09, 2007 9.375 9.663 9.330 9.528 50,881 +0.07(+0.76%)
May 08, 2007 9.600 9.627 9.330 9.456 112,619 -0.22(-2.23%)
May 07, 2007 9.600 9.708 9.555 9.672 55,779 +0.06(+0.65%)
May 04, 2007 9.483 9.609 9.411 9.609 40,320 +0.16(+1.71%)
May 03, 2007 9.573 9.573 9.393 9.447 31,226 -0.11(-1.13%)
May 02, 2007 9.339 9.564 9.285 9.555 33,577 +0.19(+2.02%)
May 01, 2007 9.303 9.429 9.276 9.366 55,853 +0.09(+0.97%)
Apr 30, 2007 9.735 9.735 9.231 9.276 155,468 -0.42(-4.36%)
Apr 27, 2007 9.663 9.708 9.573 9.699 49,525 -0.01(-0.09%)
Apr 26, 2007 9.744 9.789 9.636 9.708 82,988 -0.05(-0.55%)
Apr 25, 2007 9.869 9.896 9.726 9.762 52,301 -0.04(-0.46%)
Apr 24, 2007 9.708 9.816 9.537 9.807 55,396 +0.10(+1.02%)
Apr 23, 2007 9.690 9.762 9.582 9.708 80,187 +0.01(+0.09%)
Apr 20, 2007 9.959 9.959 9.663 9.699 68,782 +0.05(+0.56%)
Apr 19, 2007 9.528 9.789 9.465 9.645 70,286 +0.00(+0.00%)
Apr 18, 2007 9.762 9.932 9.627 9.645 62,449 -0.19(-1.92%)
Apr 17, 2007 9.834 9.887 9.771 9.834 39,779 -0.05(-0.55%)
Apr 16, 2007 9.645 9.887 9.609 9.887 66,035 +0.23(+2.42%)
Apr 13, 2007 9.573 9.654 9.483 9.654 34,865 +0.01(+0.09%)
Apr 12, 2007 9.600 9.645 9.465 9.645 35,216 +0.00(+0.00%)
Apr 11, 2007 9.690 9.690 9.402 9.645 79,296 -0.03(-0.28%)
Apr 10, 2007 9.438 9.753 9.357 9.672 58,073 +0.22(+2.38%)
Apr 09, 2007 9.887 9.887 9.420 9.447 270,865 -0.39(-3.93%)
Apr 05, 2007 9.771 9.977 9.672 9.834 36,964 +0.08(+0.83%)
Apr 04, 2007 9.923 9.932 9.681 9.753 21,085 -0.21(-2.08%)
Apr 03, 2007 9.636 10.09 9.636 9.959 57,134 +0.39(+4.04%)
Apr 02, 2007 9.950 10.03 9.564 9.573 59,755 -0.36(-3.62%)
Mar 30, 2007 9.834 9.932 9.771 9.932 85,348 +0.13(+1.28%)
Mar 29, 2007 9.717 10.07 9.600 9.807 47,083 +0.13(+1.39%)
Mar 28, 2007 9.914 9.914 9.627 9.672 244,039 -0.26(-2.62%)
Mar 27, 2007 10.18 10.18 9.914 9.932 45,800 -0.27(-2.64%)
Mar 26, 2007 10.01 10.20 9.887 10.20 90,456 +0.13(+1.34%)
Mar 23, 2007 10.19 10.33 10.05 10.07 60,952 -0.16(-1.58%)
Mar 22, 2007 10.25 10.30 10.04 10.23 107,486 +0.04(+0.35%)
Mar 21, 2007 9.941 10.22 9.726 10.19 90,268 +0.28(+2.81%)
Mar 20, 2007 9.807 9.932 9.726 9.914 31,912 +0.04(+0.46%)
Mar 19, 2007 9.825 9.932 9.699 9.869 69,049 +0.11(+1.11%)
Mar 16, 2007 9.842 9.842 9.546 9.762 203,213 -0.09(-0.91%)
Mar 15, 2007 9.717 9.905 9.654 9.851 48,372 +0.17(+1.76%)
Mar 14, 2007 9.483 9.681 9.375 9.681 59,829 +0.25(+2.67%)
Mar 13, 2007 9.834 9.798 9.366 9.429 111,720 -0.40(-4.11%)
Mar 12, 2007 9.699 9.896 9.562 9.834 32,504 +0.18(+1.86%)
Mar 09, 2007 9.609 9.851 9.510 9.654 61,950 +0.10(+1.03%)
Mar 08, 2007 9.726 9.860 9.456 9.555 70,335 -0.13(-1.39%)
Mar 07, 2007 9.834 9.834 9.465 9.690 46,201 -0.25(-2.53%)
Mar 06, 2007 9.447 9.986 9.339 9.941 67,836 +0.60(+6.45%)
Mar 05, 2007 9.708 9.807 9.339 9.339 72,270 -0.49(-5.03%)
Mar 02, 2007 9.878 9.923 9.708 9.834 86,577 -0.08(-0.82%)
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.