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 30, 2008 5.618 5.726 5.303 5.456 173,482 -0.07(-1.30%)
May 29, 2008 5.600 5.959 5.510 5.528 115,184 -0.04(-0.81%)
May 28, 2008 6.544 6.544 5.537 5.573 442,561 -0.94(-14.48%)
May 27, 2008 6.607 6.732 6.490 6.517 113,902 -0.05(-0.82%)
May 26, 2008 6.813 7.119 6.571 6.571 45,970 +0.00(+0.00%)
May 23, 2008 6.813 7.119 6.571 6.571 45,970 -0.29(-4.19%)
May 22, 2008 6.714 7.191 6.661 6.858 48,003 +0.15(+2.28%)
May 21, 2008 6.732 6.786 6.589 6.705 63,551 +0.00(+0.00%)
May 20, 2008 6.903 7.182 6.562 6.705 66,219 -0.24(-3.49%)
May 19, 2008 6.975 7.011 6.921 6.948 77,056 -0.04(-0.64%)
May 16, 2008 7.227 7.227 6.813 6.993 69,812 -0.18(-2.51%)
May 15, 2008 7.029 7.281 6.975 7.173 52,926 +0.10(+1.40%)
May 14, 2008 7.254 7.299 7.074 7.074 63,184 -0.14(-1.99%)
May 13, 2008 7.335 7.335 7.074 7.218 27,212 -0.09(-1.23%)
May 12, 2008 7.209 7.541 6.921 7.308 51,276 +0.14(+2.01%)
May 09, 2008 6.912 7.407 6.840 7.164 61,348 +0.16(+2.31%)
May 08, 2008 7.326 7.398 6.921 7.002 64,051 -0.29(-3.95%)
May 07, 2008 7.685 7.685 7.218 7.290 85,802 -0.42(-5.48%)
May 06, 2008 7.317 7.856 7.317 7.712 78,636 +0.35(+4.76%)
May 05, 2008 7.461 7.514 7.326 7.362 67,664 -0.17(-2.27%)
May 02, 2008 7.730 7.730 7.407 7.532 60,371 -0.12(-1.53%)
May 01, 2008 7.362 7.775 7.299 7.649 68,934 +0.27(+3.65%)
Apr 30, 2008 7.353 7.640 7.326 7.380 73,526 +0.06(+0.86%)
Apr 29, 2008 7.443 7.739 7.299 7.317 74,492 -0.13(-1.69%)
Apr 28, 2008 7.326 7.595 7.263 7.443 74,541 +0.02(+0.24%)
Apr 25, 2008 7.559 7.559 7.092 7.425 65,945 -0.11(-1.43%)
Apr 24, 2008 7.182 7.586 6.984 7.532 84,923 +0.37(+5.14%)
Apr 23, 2008 6.777 7.182 6.777 7.164 75,084 +0.40(+5.98%)
Apr 22, 2008 7.110 7.119 6.679 6.759 78,890 -0.40(-5.65%)
Apr 21, 2008 6.777 7.173 6.607 7.164 103,940 +0.26(+3.78%)
Apr 18, 2008 6.220 7.604 6.220 6.903 273,474 +0.79(+12.94%)
Apr 17, 2008 6.103 6.175 5.870 6.112 43,591 -0.01(-0.15%)
Apr 16, 2008 5.986 6.121 5.852 6.121 63,126 +0.18(+3.03%)
Apr 15, 2008 5.735 5.950 5.555 5.941 33,445 +0.23(+4.09%)
Apr 14, 2008 5.618 5.780 5.528 5.708 52,564 +0.07(+1.28%)
Apr 11, 2008 5.825 6.076 5.618 5.636 53,616 -0.27(-4.57%)
Apr 10, 2008 5.941 6.157 5.780 5.905 90,736 -0.06(-1.05%)
Apr 09, 2008 6.076 6.148 5.870 5.968 57,113 -0.10(-1.63%)
Apr 08, 2008 6.058 6.211 5.977 6.067 48,389 -0.05(-0.88%)
Apr 07, 2008 5.807 6.148 5.807 6.121 101,628 +0.34(+5.91%)
Apr 04, 2008 5.968 6.004 5.726 5.780 57,783 -0.17(-2.87%)
Apr 03, 2008 5.914 6.040 5.825 5.950 104,438 +0.20(+3.44%)
Apr 02, 2008 6.076 6.076 5.690 5.753 138,923 -0.36(-5.88%)
Apr 01, 2008 5.672 6.130 5.672 6.112 134,828 +0.54(+9.68%)
Mar 31, 2008 6.139 6.139 5.420 5.573 54,562 -0.53(-8.69%)
Mar 28, 2008 6.139 6.166 5.932 6.103 22,747 -0.04(-0.59%)
Mar 27, 2008 6.193 6.193 5.528 6.139 56,490 -0.04(-0.58%)
Mar 26, 2008 6.121 6.193 5.905 6.175 57,210 +0.01(+0.15%)
Mar 25, 2008 5.717 6.166 5.618 6.166 94,784 +0.46(+8.03%)
Mar 24, 2008 5.762 5.897 5.582 5.708 83,138 -0.04(-0.78%)
Mar 21, 2008 5.249 5.798 5.240 5.753 459,569 +0.00(+0.00%)
Mar 20, 2008 5.249 5.798 5.240 5.753 459,569 +0.77(+15.52%)
Mar 19, 2008 5.348 5.483 4.980 4.980 125,310 -0.29(-5.46%)
Mar 18, 2008 5.276 5.312 5.079 5.267 91,698 +0.12(+2.27%)
Mar 17, 2008 5.339 5.438 5.132 5.150 173,241 -0.14(-2.72%)
Mar 14, 2008 5.492 5.492 5.168 5.294 66,476 -0.04(-0.67%)
Mar 13, 2008 5.276 5.492 5.249 5.330 44,497 -0.02(-0.34%)
Mar 12, 2008 5.357 5.537 5.263 5.348 77,723 +0.03(+0.51%)
Mar 11, 2008 4.917 5.366 4.917 5.321 95,277 +0.55(+11.49%)
Mar 10, 2008 4.827 4.890 4.773 4.773 40,588 -0.03(-0.56%)
Mar 07, 2008 4.899 5.204 4.800 4.800 51,825 -0.08(-1.66%)
Mar 06, 2008 5.016 5.115 4.881 4.881 36,511 -0.17(-3.38%)
Mar 05, 2008 5.267 5.357 4.989 5.052 53,265 -0.20(-3.77%)
Mar 04, 2008 5.231 5.375 4.953 5.249 41,394 -0.04(-0.85%)
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.