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 (%)
Aug 31, 2000 5.672 5.816 5.672 5.672 26,589 -0.14(-2.47%)
Aug 30, 2000 5.420 5.816 5.420 5.816 45,390 +0.45(+8.38%)
Aug 29, 2000 5.618 5.618 5.339 5.366 104,354 +0.03(+0.51%)
Aug 28, 2000 5.672 5.735 5.339 5.339 60,854 -0.40(-6.90%)
Aug 25, 2000 5.735 5.843 5.735 5.735 31,818 +0.00(+0.00%)
Aug 24, 2000 5.843 5.870 5.735 5.735 25,921 -0.11(-1.85%)
Aug 23, 2000 5.735 5.843 5.735 5.843 38,938 +0.08(+1.40%)
Aug 22, 2000 5.618 5.789 5.564 5.762 45,057 +0.14(+2.56%)
Aug 21, 2000 5.591 5.789 5.591 5.618 25,031 +0.11(+1.96%)
Aug 18, 2000 5.537 5.618 5.510 5.510 14,574 -0.22(-3.92%)
Aug 17, 2000 5.735 5.735 5.510 5.735 10,235 -0.05(-0.93%)
Aug 16, 2000 5.789 5.825 5.735 5.789 45,724 -0.03(-0.46%)
Aug 15, 2000 5.816 5.843 5.816 5.816 26,923 -0.03(-0.46%)
Aug 14, 2000 5.411 5.897 5.393 5.843 80,101 +0.22(+4.00%)
Aug 11, 2000 5.285 5.618 5.285 5.618 77,320 +0.31(+5.75%)
Aug 10, 2000 5.312 5.339 5.222 5.312 24,030 -0.03(-0.51%)
Aug 09, 2000 5.285 5.339 5.222 5.339 35,489 +0.05(+1.02%)
Aug 08, 2000 5.393 5.447 5.285 5.285 48,172 -0.16(-2.97%)
Aug 07, 2000 5.285 5.447 5.285 5.447 63,302 +0.16(+3.06%)
Aug 04, 2000 5.285 5.312 5.168 5.285 14,240 -0.11(-2.00%)
Aug 03, 2000 5.195 5.393 5.195 5.393 22,917 +0.11(+2.04%)
Aug 02, 2000 5.285 5.393 5.222 5.285 8,900 +0.06(+1.20%)
Aug 01, 2000 5.195 5.339 5.168 5.222 26,255 -0.06(-1.19%)
Jul 31, 2000 5.222 5.285 5.222 5.285 39,494 +0.06(+1.20%)
Jul 28, 2000 5.321 5.339 5.222 5.222 35,823 -0.12(-2.19%)
Jul 27, 2000 5.393 5.447 5.168 5.339 104,688 -0.11(-1.98%)
Jul 26, 2000 5.474 5.510 5.447 5.447 75,317 +0.00(+0.00%)
Jul 25, 2000 5.537 5.591 5.447 5.447 46,392 -0.14(-2.57%)
Jul 24, 2000 5.447 5.591 5.393 5.591 30,371 +0.14(+2.64%)
Jul 21, 2000 5.447 5.510 5.447 5.447 33,375 +0.00(+0.00%)
Jul 20, 2000 5.393 5.618 5.339 5.447 38,938 +0.05(+1.00%)
Jul 19, 2000 5.537 5.537 5.393 5.393 33,041 -0.17(-3.07%)
Jul 18, 2000 5.510 5.618 5.393 5.564 41,385 +0.05(+0.98%)
Jul 17, 2000 5.339 5.510 5.339 5.510 70,533 +0.09(+1.66%)
Jul 14, 2000 5.591 5.591 5.393 5.420 20,025 -0.17(-3.05%)
Jul 13, 2000 5.618 5.618 5.393 5.591 41,942 +0.05(+0.97%)
Jul 12, 2000 5.393 5.618 5.393 5.537 218,499 +0.14(+2.67%)
Jul 11, 2000 5.393 5.510 5.393 5.393 144,071 -0.12(-2.12%)
Jul 10, 2000 5.348 5.510 5.285 5.510 57,406 +0.12(+2.17%)
Jul 07, 2000 5.897 5.897 5.285 5.393 63,636 -0.50(-8.54%)
Jul 06, 2000 5.870 5.959 5.672 5.897 33,375 +0.11(+1.86%)
Jul 05, 2000 5.735 5.959 5.735 5.789 20,025 +0.05(+0.94%)
Jul 03, 2000 5.537 6.067 5.537 5.735 33,375 -0.25(-4.20%)
Jun 30, 2000 5.510 6.292 5.510 5.986 148,410 +0.31(+5.55%)
Jun 29, 2000 5.447 5.789 5.447 5.672 34,376 +0.16(+2.94%)
Jun 28, 2000 5.672 5.789 5.447 5.510 27,256 -0.33(-5.69%)
Jun 27, 2000 5.923 6.040 5.672 5.843 13,350 -0.12(-1.96%)
Jun 26, 2000 5.843 5.959 5.735 5.959 28,035 +0.22(+3.92%)
Jun 23, 2000 6.121 6.184 5.735 5.735 24,809 -0.39(-6.31%)
Jun 22, 2000 6.265 6.292 6.121 6.121 36,824 -0.14(-2.30%)
Jun 21, 2000 6.193 6.292 6.121 6.265 51,287 +0.12(+1.90%)
Jun 20, 2000 6.040 6.292 6.013 6.148 70,533 +0.08(+1.33%)
Jun 19, 2000 5.735 6.067 5.735 6.067 60,298 +0.33(+5.80%)
Jun 16, 2000 5.663 5.843 5.537 5.735 105,467 -0.11(-1.85%)
Jun 15, 2000 5.672 5.843 5.645 5.843 25,254 +0.22(+4.00%)
Jun 14, 2000 5.618 5.672 5.564 5.618 53,178 -0.05(-0.95%)
Jun 13, 2000 5.339 5.735 5.195 5.672 58,741 +0.33(+6.23%)
Jun 12, 2000 5.735 5.735 5.285 5.339 56,627 -0.28(-4.96%)
Jun 09, 2000 5.474 5.843 5.447 5.618 54,291 +0.17(+3.14%)
Jun 08, 2000 5.375 5.564 5.375 5.447 45,502 +0.05(+1.00%)
Jun 07, 2000 5.339 5.393 5.339 5.393 43,833 +0.05(+1.01%)
Jun 06, 2000 5.366 5.393 5.339 5.339 59,074 -0.03(-0.50%)
Jun 05, 2000 5.420 5.447 5.366 5.366 61,411 -0.14(-2.61%)
Jun 02, 2000 5.285 5.510 5.222 5.510 72,870 +0.17(+3.20%)
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.