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 29, 2009 1.222 1.276 1.151 1.231 69,641 +0.02(+1.48%)
May 28, 2009 1.213 1.249 1.186 1.213 36,454 +0.03(+2.27%)
May 27, 2009 1.294 1.348 1.177 1.186 62,770 -0.13(-10.20%)
May 26, 2009 1.142 1.321 1.129 1.321 83,563 +0.21(+18.55%)
May 22, 2009 1.186 1.204 1.088 1.115 97,072 -0.06(-5.34%)
May 21, 2009 1.249 1.321 1.177 1.177 52,790 -0.13(-10.27%)
May 20, 2009 1.348 1.348 1.258 1.312 76,550 +0.02(+1.39%)
May 19, 2009 1.402 1.537 1.281 1.294 88,156 -0.09(-6.49%)
May 18, 2009 1.222 1.402 1.186 1.384 123,571 +0.20(+16.67%)
May 15, 2009 1.483 1.483 1.142 1.186 141,269 -0.31(-20.48%)
May 14, 2009 1.465 1.591 1.456 1.492 30,463 +0.04(+3.11%)
May 13, 2009 1.591 1.591 1.438 1.447 57,540 -0.17(-10.56%)
May 12, 2009 1.663 1.771 1.609 1.618 26,885 -0.02(-1.10%)
May 11, 2009 1.663 1.798 1.528 1.636 62,343 -0.07(-4.21%)
May 08, 2009 1.663 1.735 1.600 1.708 73,770 +0.11(+6.74%)
May 07, 2009 1.573 1.798 1.546 1.600 66,420 +0.09(+5.95%)
May 06, 2009 1.492 1.636 1.420 1.510 92,274 +0.02(+1.20%)
May 05, 2009 1.573 1.609 1.483 1.492 40,536 -0.11(-6.74%)
May 04, 2009 1.636 1.708 1.501 1.600 50,729 +0.04(+2.30%)
May 01, 2009 1.852 1.977 1.564 1.564 32,798 -0.30(-15.94%)
Apr 30, 2009 1.771 1.879 1.681 1.861 73,426 +0.13(+7.25%)
Apr 29, 2009 1.393 1.789 1.393 1.735 43,916 +0.34(+24.52%)
Apr 28, 2009 1.447 1.483 1.348 1.393 39,817 -0.07(-4.91%)
Apr 27, 2009 1.627 1.636 1.430 1.465 51,806 -0.20(-11.89%)
Apr 24, 2009 1.717 1.726 1.645 1.663 68,622 -0.04(-2.63%)
Apr 23, 2009 1.906 1.986 1.681 1.708 36,519 -0.20(-10.38%)
Apr 22, 2009 1.933 2.013 1.888 1.906 37,436 -0.10(-4.93%)
Apr 21, 2009 1.762 2.004 1.753 2.004 86,652 +0.23(+13.20%)
Apr 20, 2009 2.139 2.202 1.708 1.771 145,872 -0.54(-23.35%)
Apr 17, 2009 2.292 2.310 2.112 2.310 51,509 +0.08(+3.63%)
Apr 16, 2009 2.265 2.328 2.184 2.229 61,884 -0.10(-4.25%)
Apr 15, 2009 2.310 2.364 2.220 2.328 34,823 +0.11(+4.86%)
Apr 14, 2009 2.247 2.445 2.211 2.220 138,693 +0.06(+2.92%)
Apr 13, 2009 1.618 2.220 1.618 2.157 114,668 +0.48(+28.34%)
Apr 09, 2009 1.402 1.681 1.402 1.681 113,042 +0.30(+21.43%)
Apr 08, 2009 1.249 1.384 1.249 1.384 32,734 +0.14(+11.59%)
Apr 07, 2009 1.276 1.384 1.169 1.240 77,375 -0.06(-4.83%)
Apr 06, 2009 1.348 1.348 1.262 1.303 56,760 -0.07(-5.23%)
Apr 03, 2009 1.366 1.384 1.303 1.375 39,503 +0.01(+0.66%)
Apr 02, 2009 1.213 1.393 1.124 1.366 119,887 +0.21(+17.83%)
Apr 01, 2009 1.079 1.160 1.025 1.160 53,540 +0.07(+6.61%)
Mar 31, 2009 1.169 1.285 1.088 1.088 109,769 -0.02(-1.63%)
Mar 30, 2009 1.303 1.321 1.106 1.106 62,819 -0.30(-21.15%)
Mar 26, 2009 1.222 1.402 1.222 1.402 69,920 +0.22(+18.18%)
Mar 25, 2009 1.115 1.213 1.115 1.186 75,976 +0.07(+6.45%)
Mar 24, 2009 1.195 1.330 1.097 1.115 112,227 -0.22(-16.78%)
Mar 23, 2009 1.043 1.339 0.8809 1.339 140,062 +0.49(+58.51%)
Mar 20, 2009 0.8000 0.8629 0.7910 0.8449 167,545 +0.06(+8.05%)
Mar 19, 2009 0.7191 0.8719 0.7191 0.7820 33,974 +0.07(+10.13%)
Mar 18, 2009 0.7101 0.7191 0.6382 0.7101 56,373 -0.01(-1.25%)
Mar 17, 2009 0.5753 0.7191 0.5753 0.7191 46,374 +0.15(+26.98%)
Mar 16, 2009 0.5393 0.6292 0.5393 0.5663 18,342 +0.03(+5.00%)
Mar 13, 2009 0.5123 0.5663 0.5123 0.5393 22,705 +0.04(+7.14%)
Mar 12, 2009 0.4854 0.5123 0.4764 0.5034 54,907 +0.00(+0.00%)
Mar 11, 2009 0.6111 0.6112 0.5034 0.5034 34,613 -0.10(-16.42%)
Mar 10, 2009 0.5123 0.6112 0.5123 0.6022 43,528 +0.12(+24.07%)
Mar 09, 2009 0.4315 0.5034 0.4315 0.4854 60,830 +0.05(+12.50%)
Mar 06, 2009 0.4674 0.4854 0.4135 0.4315 56,923 -0.02(-4.00%)
Mar 05, 2009 0.5663 0.5663 0.4494 0.4494 77,360 -0.13(-23.08%)
Mar 04, 2009 0.5123 0.5932 0.5034 0.5843 59,408 +0.12(+25.00%)
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.