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 30, 2004 10.38 10.69 10.19 10.45 20,025 -0.06(-0.60%)
Jul 29, 2004 10.21 10.62 10.15 10.52 32,263 +0.30(+2.90%)
Jul 28, 2004 10.09 10.39 9.959 10.22 31,818 +0.16(+1.61%)
Jul 27, 2004 10.16 10.20 10.00 10.06 35,600 +0.00(+0.00%)
Jul 26, 2004 10.30 10.32 9.995 10.06 39,494 -0.12(-1.15%)
Jul 23, 2004 10.59 10.64 10.14 10.18 62,746 -0.21(-1.99%)
Jul 22, 2004 10.73 10.80 10.35 10.38 35,266 -0.31(-2.94%)
Jul 21, 2004 10.74 11.04 10.70 10.70 66,083 -0.21(-1.90%)
Jul 20, 2004 10.80 10.92 10.74 10.90 37,825 +0.04(+0.41%)
Jul 19, 2004 10.88 11.01 10.68 10.86 20,359 +0.16(+1.51%)
Jul 16, 2004 10.73 10.87 10.61 10.70 78,877 +0.02(+0.17%)
Jul 15, 2004 10.92 10.94 10.58 10.68 44,500 -0.13(-1.17%)
Jul 14, 2004 11.01 11.21 10.79 10.80 22,361 -0.23(-2.12%)
Jul 13, 2004 10.97 11.18 10.97 11.04 13,350 +0.01(+0.08%)
Jul 12, 2004 10.97 11.20 10.97 11.03 14,685 +0.02(+0.16%)
Jul 09, 2004 11.03 11.09 10.79 11.01 23,029 +0.21(+1.91%)
Jul 08, 2004 11.06 11.28 10.79 10.80 49,618 -0.28(-2.51%)
Jul 07, 2004 11.06 11.57 11.06 11.08 20,581 -0.21(-1.83%)
Jul 06, 2004 11.40 11.51 11.10 11.29 33,375 -0.17(-1.49%)
Jul 02, 2004 11.42 11.77 11.39 11.46 30,705 -0.01(-0.08%)
Jul 01, 2004 11.75 11.78 11.47 11.47 41,719 -0.22(-1.85%)
Jun 30, 2004 11.65 11.84 11.53 11.69 44,723 +0.01(+0.08%)
Jun 29, 2004 11.74 12.01 11.47 11.68 71,090 -0.10(-0.84%)
Jun 28, 2004 11.19 11.87 11.19 11.78 96,678 +0.58(+5.14%)
Jun 25, 2004 10.62 12.25 10.61 11.20 416,639 +0.58(+5.41%)
Jun 24, 2004 10.84 11.06 10.44 10.62 82,771 -0.04(-0.34%)
Jun 23, 2004 10.80 11.00 10.59 10.66 37,046 +0.02(+0.17%)
Jun 22, 2004 10.62 10.99 10.18 10.64 45,502 -0.12(-1.09%)
Jun 21, 2004 10.52 10.86 10.52 10.76 21,805 +0.19(+1.79%)
Jun 18, 2004 10.71 10.90 10.41 10.57 107,692 -0.06(-0.59%)
Jun 17, 2004 11.01 11.01 10.57 10.63 30,371 -0.22(-1.99%)
Jun 16, 2004 10.78 11.00 10.68 10.85 39,605 -0.01(-0.08%)
Jun 15, 2004 11.01 11.01 10.63 10.86 99,681 +0.30(+2.81%)
Jun 14, 2004 11.01 11.01 10.56 10.56 66,862 -0.45(-4.08%)
Jun 10, 2004 11.09 11.09 10.89 11.01 60,409 +0.02(+0.16%)
Jun 09, 2004 10.96 11.00 10.86 10.99 33,931 -0.01(-0.08%)
Jun 08, 2004 10.83 11.00 10.83 11.00 16,131 +0.01(+0.08%)
Jun 07, 2004 10.82 11.06 10.74 10.99 129,831 +0.13(+1.16%)
Jun 04, 2004 10.76 10.92 10.71 10.87 34,488 +0.14(+1.34%)
Jun 03, 2004 10.85 10.90 10.72 10.72 44,723 -0.22(-2.05%)
Jun 02, 2004 10.98 11.01 10.86 10.95 14,017 +0.00(+0.00%)
Jun 01, 2004 10.87 11.01 10.81 10.95 12,126 +0.01(+0.08%)
May 28, 2004 10.98 11.06 10.89 10.94 23,362 -0.06(-0.57%)
May 27, 2004 10.90 11.00 10.79 11.00 27,701 +0.09(+0.82%)
May 26, 2004 10.57 10.94 10.57 10.91 28,369 +0.07(+0.66%)
May 25, 2004 10.88 10.96 10.80 10.84 51,509 +0.01(+0.08%)
May 24, 2004 10.94 11.04 10.73 10.83 60,743 +0.04(+0.42%)
May 21, 2004 10.69 10.79 10.35 10.79 74,316 +0.23(+2.21%)
May 20, 2004 10.36 10.72 10.30 10.55 44,167 +0.16(+1.56%)
May 19, 2004 10.77 10.78 10.31 10.39 50,508 -0.10(-0.94%)
May 18, 2004 10.53 10.72 10.38 10.49 54,068 -0.01(-0.09%)
May 17, 2004 10.35 10.54 10.09 10.50 47,615 -0.02(-0.17%)
May 14, 2004 10.67 10.79 10.38 10.52 59,074 -0.16(-1.52%)
May 13, 2004 10.79 10.79 10.62 10.68 32,151 +0.03(+0.25%)
May 12, 2004 10.31 10.76 9.977 10.65 65,861 +0.09(+0.85%)
May 11, 2004 10.60 10.61 10.11 10.56 27,813 +0.29(+2.80%)
May 10, 2004 10.34 10.84 10.08 10.27 47,282 -0.24(-2.32%)
May 07, 2004 10.68 11.12 10.40 10.52 64,526 -0.38(-3.47%)
May 06, 2004 10.76 11.08 10.70 10.90 40,273 -0.08(-0.73%)
May 05, 2004 10.80 11.15 10.72 10.98 25,588 +0.07(+0.66%)
May 04, 2004 10.98 11.15 10.70 10.90 38,382 -0.25(-2.26%)
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.