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 29, 2011 0.9887 1.079 0.9798 1.007 18,393 +0.00(+0.09%)
Jul 28, 2011 1.016 1.034 0.9708 1.006 25,636 -0.00(-0.09%)
Jul 27, 2011 1.034 1.034 0.9977 1.007 18,828 -0.03(-2.61%)
Jul 26, 2011 1.034 1.034 1.007 1.034 4,647 +0.00(+0.00%)
Jul 25, 2011 1.070 1.070 0.9977 1.034 30,925 -0.06(-5.74%)
Jul 22, 2011 1.043 1.097 1.043 1.097 23,572 +0.00(+0.00%)
Jul 21, 2011 1.097 1.106 1.097 1.097 3,504 +0.00(+0.00%)
Jul 20, 2011 1.079 1.121 1.043 1.097 12,824 -0.03(-2.40%)
Jul 19, 2011 1.097 1.142 1.088 1.124 30,839 +0.05(+5.04%)
Jul 18, 2011 1.124 1.156 1.034 1.070 31,844 -0.05(-4.80%)
Jul 15, 2011 1.133 1.150 1.088 1.124 6,308 -0.01(-0.79%)
Jul 14, 2011 1.169 1.169 1.133 1.133 22,567 -0.04(-3.08%)
Jul 13, 2011 1.169 1.169 1.169 1.169 1,335 +0.04(+3.18%)
Jul 12, 2011 1.133 1.134 1.129 1.133 7,426 +0.00(+0.00%)
Jul 11, 2011 1.185 1.186 1.106 1.133 10,426 -0.06(-5.26%)
Jul 08, 2011 1.151 1.204 1.115 1.195 6,330 +0.03(+2.31%)
Jul 07, 2011 1.124 1.169 1.106 1.169 25,520 +0.02(+1.56%)
Jul 06, 2011 1.124 1.160 1.106 1.151 8,370 +0.05(+4.92%)
Jul 05, 2011 1.124 1.142 1.043 1.097 20,647 +0.00(+0.00%)
Jul 01, 2011 1.142 1.169 1.079 1.097 5,117 -0.04(-3.94%)
Jun 30, 2011 1.061 1.142 1.052 1.142 17,224 +0.03(+2.42%)
Jun 29, 2011 1.043 1.133 1.043 1.115 10,209 +0.06(+5.98%)
Jun 28, 2011 1.160 1.160 1.016 1.052 25,547 +0.03(+2.63%)
Jun 27, 2011 1.034 1.034 0.9977 1.025 3,995 -0.04(-3.39%)
Jun 24, 2011 1.070 1.079 0.9708 1.061 34,345 +0.03(+2.61%)
Jun 23, 2011 1.034 1.070 0.9977 1.034 16,922 +0.01(+0.88%)
Jun 22, 2011 1.025 1.043 1.025 1.025 556 +0.02(+1.79%)
Jun 21, 2011 1.016 1.034 1.007 1.007 3,738 -0.02(-1.75%)
Jun 20, 2011 1.043 1.052 1.016 1.025 8,304 -0.07(-6.56%)
Jun 17, 2011 1.052 1.106 1.043 1.097 13,866 +0.03(+2.52%)
Jun 16, 2011 1.079 1.079 1.016 1.070 12,424 -0.01(-0.83%)
Jun 15, 2011 1.079 1.088 1.052 1.079 20,320 +0.00(+0.00%)
Jun 14, 2011 1.088 1.124 1.061 1.079 19,802 +0.01(+0.84%)
Jun 13, 2011 1.097 1.133 1.052 1.070 34,479 -0.00(-0.25%)
Jun 10, 2011 1.133 1.133 1.061 1.072 23,850 -0.11(-8.93%)
Jun 09, 2011 1.142 1.195 1.124 1.177 44,128 +0.02(+1.55%)
Jun 08, 2011 1.127 1.169 1.124 1.160 24,591 +0.04(+3.20%)
Jun 07, 2011 1.124 1.169 1.124 1.124 15,359 +0.01(+0.81%)
Jun 06, 2011 1.115 1.169 1.079 1.115 21,496 -0.05(-4.62%)
Jun 03, 2011 1.115 1.195 1.115 1.169 33,554 +0.00(+0.00%)
May 24, 2011 1.160 1.177 1.115 1.169 23,937 -0.02(-1.51%)
May 23, 2011 1.186 1.186 1.136 1.186 6,876 -0.01(-0.75%)
May 20, 2011 1.169 1.222 1.160 1.195 3,556 +0.06(+5.56%)
May 19, 2011 1.213 1.213 1.088 1.133 29,576 -0.05(-4.55%)
May 18, 2011 1.204 1.330 1.177 1.186 51,178 -0.08(-6.38%)
May 17, 2011 1.222 1.285 1.213 1.267 49,843 +0.05(+4.44%)
May 16, 2011 1.213 1.222 1.195 1.213 14,578 -0.03(-2.17%)
May 13, 2011 1.213 1.249 1.169 1.240 11,442 +0.04(+2.98%)
May 12, 2011 1.186 1.222 1.177 1.204 9,691 +0.03(+2.29%)
May 11, 2011 1.240 1.240 1.169 1.177 4,594 -0.06(-5.07%)
May 10, 2011 1.169 1.276 1.133 1.240 34,863 +0.06(+5.34%)
May 09, 2011 1.213 1.240 1.169 1.177 18,407 -0.02(-1.50%)
May 06, 2011 1.258 1.258 1.186 1.195 3,003 +0.01(+0.76%)
May 05, 2011 1.258 1.258 1.186 1.186 9,974 -0.06(-5.04%)
May 04, 2011 1.222 1.258 1.169 1.249 22,688 +0.01(+0.72%)
May 03, 2011 1.258 1.258 1.195 1.240 15,729 -0.02(-1.43%)
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.