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, 2018 10.52 10.60 10.44 10.45 157,724 -0.07(-0.67%)
Jul 30, 2018 10.73 10.78 10.52 10.52 122,235 -0.17(-1.59%)
Jul 27, 2018 10.92 10.92 10.69 10.69 87,200 -0.21(-1.93%)
Jul 26, 2018 10.90 11.00 10.82 10.90 206,027 -0.02(-0.18%)
Jul 25, 2018 11.04 11.04 10.86 10.92 113,620 -0.11(-1.00%)
Jul 24, 2018 11.14 11.15 11.00 11.03 105,883 -0.10(-0.90%)
Jul 23, 2018 11.16 11.24 11.08 11.13 181,892 -0.07(-0.62%)
Jul 20, 2018 11.25 11.28 11.11 11.20 138,290 -0.08(-0.71%)
Jul 19, 2018 11.35 11.36 11.20 11.28 182,036 -0.08(-0.70%)
Jul 18, 2018 11.24 11.98 11.14 11.36 266,362 +0.12(+1.07%)
Jul 17, 2018 11.35 11.41 11.20 11.24 132,115 -0.11(-0.97%)
Jul 16, 2018 11.08 11.43 11.05 11.35 332,213 +0.27(+2.44%)
Jul 13, 2018 10.79 11.13 10.79 11.08 170,587 -0.05(-0.45%)
Jul 12, 2018 11.29 11.29 11.05 11.13 88,262 -0.06(-0.54%)
Jul 11, 2018 11.17 11.29 11.11 11.19 149,758 +0.00(+0.00%)
Jul 10, 2018 11.34 11.35 11.18 11.19 105,633 -0.14(-1.24%)
Jul 09, 2018 11.25 11.33 11.24 11.33 196,223 +0.09(+0.80%)
Jul 06, 2018 11.29 11.34 11.20 11.24 91,689 -0.04(-0.35%)
Jul 05, 2018 11.10 11.30 11.05 11.28 149,313 +0.23(+2.08%)
Jul 03, 2018 11.05 11.05 11.05 0 -0.02(-0.18%)
Jul 02, 2018 10.92 11.06 10.91 11.07 177,251 +0.08(+0.73%)
Jun 29, 2018 11.09 11.16 10.95 10.99 269,541 -0.05(-0.45%)
Jun 28, 2018 11.05 11.17 11.01 11.04 176,957 -0.02(-0.18%)
Jun 27, 2018 11.27 11.29 11.05 11.06 163,803 -0.20(-1.78%)
Jun 26, 2018 11.27 11.29 11.20 11.26 192,567 +0.00(+0.00%)
Jun 25, 2018 11.28 11.33 11.17 11.26 219,882 -0.08(-0.71%)
Jun 22, 2018 11.33 11.49 11.13 11.34 733,524 +0.04(+0.35%)
Jun 21, 2018 11.47 11.54 11.26 11.30 336,877 -0.18(-1.57%)
Jun 20, 2018 11.55 11.59 11.44 11.48 340,669 -0.05(-0.43%)
Jun 19, 2018 11.28 11.55 11.24 11.53 187,087 +0.20(+1.77%)
Jun 18, 2018 11.08 11.36 11.00 11.33 168,591 +0.18(+1.61%)
Jun 15, 2018 11.16 10.84 11.15 313,754 +0.31(+2.86%)
Jun 14, 2018 10.74 10.85 10.60 10.84 293,844 +0.11(+1.03%)
Jun 13, 2018 10.74 10.82 10.71 10.73 217,930 -0.01(-0.09%)
Jun 12, 2018 10.85 10.87 10.71 10.74 207,129 -0.09(-0.83%)
Jun 11, 2018 10.86 10.90 10.80 10.83 262,705 -0.01(-0.09%)
Jun 08, 2018 10.80 10.88 10.73 10.84 227,613 +0.04(+0.37%)
Jun 07, 2018 10.84 10.95 10.74 10.80 410,195 -0.01(-0.09%)
Jun 06, 2018 10.83 10.64 10.81 441,119 +0.16(+1.50%)
Jun 05, 2018 10.70 10.75 10.64 10.65 311,026 -0.05(-0.47%)
Jun 04, 2018 10.59 10.84 10.59 10.70 305,341 +0.13(+1.23%)
Jun 01, 2018 10.51 10.59 10.49 10.57 143,588 +0.11(+1.05%)
May 31, 2018 10.59 10.68 10.43 10.46 669,929 -0.04(-0.38%)
May 30, 2018 10.51 10.58 10.45 10.50 225,732 +0.00(+0.00%)
May 29, 2018 10.47 10.52 10.40 10.50 82,570 +0.01(+0.10%)
May 25, 2018 10.49 10.49 10.49 0 -0.01(-0.10%)
May 24, 2018 10.51 10.51 10.35 10.50 43,176 +0.00(+0.00%)
May 23, 2018 10.48 10.51 10.46 10.50 65,162 +0.02(+0.19%)
May 22, 2018 10.49 10.59 10.46 10.48 167,482 -0.01(-0.10%)
May 21, 2018 10.53 10.55 10.48 10.49 155,965 +0.01(+0.10%)
May 18, 2018 10.55 10.55 10.38 10.48 104,016 -0.01(-0.10%)
May 17, 2018 10.51 10.53 10.46 10.49 101,588 -0.01(-0.10%)
May 16, 2018 10.26 10.54 10.19 10.50 171,764 +0.25(+2.44%)
May 15, 2018 10.19 10.33 10.18 10.25 217,703 +0.02(+0.20%)
May 14, 2018 10.38 10.43 10.23 10.23 32,369 -0.15(-1.45%)
May 11, 2018 10.49 10.50 10.32 10.38 41,700 -0.04(-0.38%)
May 10, 2018 10.45 10.50 10.34 10.42 44,913 -0.02(-0.19%)
May 09, 2018 10.48 10.50 10.34 10.44 66,880 +0.00(+0.00%)
May 08, 2018 10.26 10.45 10.21 10.44 51,856 +0.20(+1.95%)
May 07, 2018 10.23 10.32 10.04 10.24 44,283 +0.00(+0.00%)
May 04, 2018 10.07 10.32 10.07 10.24 39,588 +0.14(+1.39%)
May 03, 2018 10.12 10.17 10.04 10.10 70,324 -0.05(-0.49%)
May 02, 2018 10.21 10.26 10.09 10.15 55,576 -0.06(-0.59%)
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.