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, 2007 6.481 6.697 6.373 6.409 142,727 +0.01(+0.14%)
Jul 30, 2007 6.337 6.598 6.310 6.400 137,172 +0.06(+0.99%)
Jul 27, 2007 6.481 6.607 6.301 6.337 145,002 -0.21(-3.16%)
Jul 26, 2007 6.427 6.697 6.292 6.544 379,158 +0.08(+1.25%)
Jul 25, 2007 6.885 6.885 6.067 6.463 317,776 -0.30(-4.39%)
Jul 24, 2007 7.254 7.308 6.688 6.759 167,395 -0.62(-8.40%)
Jul 23, 2007 7.658 7.766 7.344 7.380 146,518 -0.26(-3.41%)
Jul 20, 2007 8.117 8.117 7.362 7.640 143,375 -0.49(-6.08%)
Jul 19, 2007 8.314 8.314 8.117 8.135 34,660 -0.07(-0.88%)
Jul 18, 2007 8.359 8.368 8.099 8.207 60,819 -0.20(-2.35%)
Jul 17, 2007 8.503 8.512 8.404 8.404 72,333 -0.15(-1.79%)
Jul 16, 2007 8.386 8.638 8.243 8.557 112,462 +0.12(+1.38%)
Jul 13, 2007 8.395 8.467 8.216 8.440 58,876 -0.01(-0.11%)
Jul 12, 2007 8.323 8.467 8.207 8.449 57,470 +0.22(+2.62%)
Jul 11, 2007 8.261 8.386 8.207 8.234 70,078 -0.04(-0.54%)
Jul 10, 2007 8.638 8.692 8.278 8.278 147,522 -0.49(-5.54%)
Jul 09, 2007 9.034 9.038 8.746 8.764 67,258 -0.27(-2.99%)
Jul 06, 2007 8.998 9.060 8.971 9.034 20,853 -0.01(-0.10%)
Jul 05, 2007 9.150 9.150 8.998 9.043 21,500 -0.13(-1.47%)
Jul 03, 2007 9.150 9.177 9.034 9.177 31,475 +0.03(+0.29%)
Jul 02, 2007 9.043 9.215 9.043 9.150 50,140 +0.18(+2.00%)
Jun 29, 2007 9.348 9.348 8.935 8.971 49,250 -0.32(-3.48%)
Jun 28, 2007 9.258 9.339 9.087 9.294 38,100 +0.05(+0.58%)
Jun 27, 2007 9.204 9.285 9.096 9.240 106,053 -0.04(-0.48%)
Jun 26, 2007 9.375 9.433 9.186 9.285 78,609 -0.04(-0.39%)
Jun 25, 2007 9.312 9.483 9.168 9.321 81,595 +0.01(+0.10%)
Jun 22, 2007 9.375 9.393 9.159 9.312 336,966 -0.10(-1.05%)
Jun 21, 2007 9.393 9.474 9.312 9.411 51,553 -0.02(-0.19%)
Jun 20, 2007 9.798 9.798 9.393 9.429 71,868 -0.32(-3.32%)
Jun 19, 2007 9.537 9.798 9.519 9.753 81,659 +0.13(+1.31%)
Jun 18, 2007 9.519 9.726 9.456 9.627 237,968 +0.15(+1.61%)
Jun 15, 2007 9.573 9.609 9.348 9.474 177,113 +0.11(+1.15%)
Jun 14, 2007 9.411 9.420 9.321 9.366 43,054 -0.06(-0.67%)
Jun 13, 2007 9.366 9.447 9.240 9.429 77,097 +0.09(+0.96%)
Jun 12, 2007 9.348 9.546 9.285 9.339 78,877 -0.06(-0.67%)
Jun 11, 2007 9.474 9.609 9.393 9.402 37,596 -0.12(-1.23%)
Jun 08, 2007 9.285 9.618 9.285 9.519 79,892 +0.18(+1.92%)
Jun 07, 2007 9.429 9.429 9.267 9.339 70,974 -0.13(-1.42%)
Jun 06, 2007 9.258 9.510 9.258 9.474 37,821 +0.14(+1.54%)
Jun 05, 2007 9.483 9.528 9.265 9.330 59,655 -0.25(-2.63%)
Jun 04, 2007 9.591 9.591 9.456 9.582 47,924 -0.05(-0.56%)
Jun 01, 2007 9.582 9.663 9.528 9.636 51,388 +0.13(+1.32%)
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%)
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.