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 (%)
Jul 31, 2001 6.741 6.903 6.571 6.580 18,022 -0.16(-2.40%)
Jul 30, 2001 7.083 7.083 6.670 6.741 27,813 -0.34(-4.82%)
Jul 27, 2001 7.056 7.110 7.011 7.083 13,795 +0.03(+0.38%)
Jul 26, 2001 6.741 7.056 6.553 7.056 40,384 +0.18(+2.61%)
Jul 25, 2001 6.750 6.939 6.741 6.876 41,052 +0.13(+1.86%)
Jul 24, 2001 6.849 6.957 6.741 6.750 15,686 -0.09(-1.31%)
Jul 23, 2001 7.047 7.047 6.840 6.840 8,010 -0.13(-1.81%)
Jul 20, 2001 7.011 7.101 6.930 6.966 31,150 -0.13(-1.90%)
Jul 19, 2001 7.164 7.164 6.966 7.101 10,680 +0.08(+1.15%)
Jul 18, 2001 7.146 7.182 7.011 7.020 42,943 -0.10(-1.39%)
Jul 17, 2001 6.840 7.146 6.840 7.119 32,151 +0.12(+1.67%)
Jul 16, 2001 7.326 7.371 6.921 7.002 41,163 -0.23(-3.23%)
Jul 13, 2001 7.236 7.416 7.191 7.236 38,938 -0.13(-1.83%)
Jul 12, 2001 7.182 7.505 7.083 7.371 96,121 +0.19(+2.63%)
Jul 11, 2001 6.750 7.209 6.741 7.182 30,371 +0.17(+2.44%)
Jul 10, 2001 6.607 7.119 6.607 7.011 38,382 +0.28(+4.14%)
Jul 09, 2001 6.517 6.732 6.490 6.732 40,384 +0.24(+3.74%)
Jul 06, 2001 6.472 6.732 6.427 6.490 20,025 +0.02(+0.28%)
Jul 05, 2001 6.876 6.876 6.472 6.472 15,241 -0.27(-4.00%)
Jul 03, 2001 6.652 6.876 6.562 6.741 11,125 +0.27(+4.17%)
Jul 02, 2001 7.416 7.416 6.427 6.472 78,321 -1.35(-17.24%)
Jun 29, 2001 6.472 7.973 6.472 7.820 214,383 +1.31(+20.17%)
Jun 28, 2001 6.418 6.517 6.409 6.508 27,813 +0.04(+0.56%)
Jun 27, 2001 6.400 6.472 6.346 6.472 34,933 +0.13(+2.13%)
Jun 26, 2001 6.175 6.400 6.166 6.337 44,389 +0.17(+2.77%)
Jun 25, 2001 6.157 6.202 6.094 6.166 9,011 +0.12(+1.93%)
Jun 22, 2001 6.400 6.400 6.040 6.049 36,045 -0.35(-5.48%)
Jun 21, 2001 6.292 6.409 6.292 6.400 36,490 +0.11(+1.71%)
Jun 20, 2001 6.238 6.292 6.157 6.292 30,371 +0.06(+1.01%)
Jun 19, 2001 6.157 6.256 6.121 6.229 68,865 +0.11(+1.76%)
Jun 18, 2001 6.220 6.220 6.121 6.121 27,813 -0.13(-2.01%)
Jun 15, 2001 6.184 6.274 6.184 6.247 127,717 +0.06(+1.02%)
Jun 14, 2001 6.175 6.193 6.157 6.184 33,153 -0.02(-0.29%)
Jun 13, 2001 6.157 6.202 6.157 6.202 7,120 +0.02(+0.29%)
Jun 12, 2001 6.193 6.247 6.157 6.184 25,254 -0.01(-0.15%)
Jun 11, 2001 6.202 6.247 6.112 6.193 46,169 +0.06(+1.03%)
Jun 08, 2001 6.256 6.292 6.130 6.130 269,230 -0.16(-2.57%)
Jun 07, 2001 6.256 6.292 6.256 6.292 32,374 +0.04(+0.72%)
Jun 06, 2001 6.247 6.292 6.247 6.247 25,365 -0.04(-0.57%)
Jun 05, 2001 6.256 6.292 6.256 6.283 37,046 +0.00(+0.00%)
Jun 04, 2001 6.211 6.283 6.211 6.283 18,467 +0.04(+0.58%)
Jun 01, 2001 6.247 6.283 6.247 6.247 15,464 -0.04(-0.71%)
May 31, 2001 6.256 6.292 6.247 6.292 31,484 +0.04(+0.72%)
May 30, 2001 6.247 6.283 6.247 6.247 6,786 -0.04(-0.71%)
May 29, 2001 6.247 6.292 6.247 6.292 20,247 +0.00(+0.00%)
May 25, 2001 6.274 6.292 6.238 6.292 26,255 +0.02(+0.29%)
May 24, 2001 6.265 6.283 6.247 6.274 16,910 -0.02(-0.29%)
May 23, 2001 6.247 6.292 6.238 6.292 32,374 +0.04(+0.72%)
May 22, 2001 6.274 6.292 6.247 6.247 40,940 -0.03(-0.43%)
May 21, 2001 6.247 6.292 6.247 6.274 26,366 +0.03(+0.43%)
May 18, 2001 6.283 6.292 6.247 6.247 23,585 -0.04(-0.57%)
May 17, 2001 6.292 6.310 6.247 6.283 10,235 +0.01(+0.14%)
May 16, 2001 6.247 6.310 6.247 6.274 43,722 -0.02(-0.29%)
May 15, 2001 6.274 6.292 6.247 6.292 12,237 +0.00(+0.00%)
May 14, 2001 6.211 6.301 6.211 6.292 53,957 +0.04(+0.72%)
May 11, 2001 6.166 6.283 6.166 6.247 38,938 +0.07(+1.16%)
May 10, 2001 6.139 6.238 6.112 6.175 21,805 +0.06(+1.03%)
May 09, 2001 6.058 6.148 6.058 6.112 228,845 +0.04(+0.74%)
May 08, 2001 5.888 6.094 5.888 6.067 14,240 +0.16(+2.74%)
May 07, 2001 5.870 6.067 5.870 5.905 16,687 -0.13(-2.23%)
May 04, 2001 6.058 6.058 5.932 6.040 21,582 +0.09(+1.51%)
May 03, 2001 5.950 6.085 5.941 5.950 10,791 -0.13(-2.22%)
May 02, 2001 6.022 6.085 5.950 6.085 8,232 +0.03(+0.45%)
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.