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 (%)
Sep 30, 2003 8.737 8.926 8.710 8.899 145,072 +0.08(+0.92%)
Sep 29, 2003 8.674 8.854 8.593 8.818 26,700 +0.23(+2.72%)
Sep 26, 2003 8.674 8.746 8.566 8.584 39,160 -0.09(-1.04%)
Sep 25, 2003 8.845 8.854 8.584 8.674 60,409 -0.10(-1.13%)
Sep 24, 2003 8.899 8.899 8.764 8.773 25,143 -0.11(-1.21%)
Sep 23, 2003 8.782 8.917 8.773 8.881 30,928 +0.11(+1.23%)
Sep 22, 2003 8.674 8.782 8.647 8.773 33,153 +0.00(+0.00%)
Sep 19, 2003 8.647 8.917 8.647 8.773 35,266 +0.10(+1.14%)
Sep 18, 2003 8.818 8.872 8.674 8.674 57,517 -0.16(-1.83%)
Sep 17, 2003 8.980 8.980 8.809 8.836 173,108 -0.14(-1.60%)
Sep 16, 2003 8.881 8.980 8.872 8.980 84,774 +0.11(+1.22%)
Sep 15, 2003 8.809 8.890 8.683 8.872 62,523 +0.17(+1.96%)
Sep 12, 2003 8.737 8.854 8.620 8.701 39,605 -0.02(-0.21%)
Sep 11, 2003 8.665 8.854 8.665 8.719 15,130 +0.07(+0.83%)
Sep 10, 2003 8.854 8.854 8.629 8.647 41,052 -0.19(-2.14%)
Sep 09, 2003 8.854 8.854 8.701 8.836 17,355 -0.02(-0.20%)
Sep 08, 2003 8.755 8.863 8.728 8.854 24,586 +0.22(+2.50%)
Sep 05, 2003 8.647 8.899 8.629 8.638 17,355 -0.12(-1.33%)
Sep 04, 2003 8.746 8.890 8.737 8.755 11,570 -0.13(-1.52%)
Sep 03, 2003 8.944 8.944 8.863 8.890 22,361 -0.04(-0.50%)
Sep 02, 2003 8.890 8.944 8.539 8.935 44,389 +0.40(+4.63%)
Aug 29, 2003 8.665 8.728 8.539 8.539 34,488 -0.26(-2.96%)
Aug 28, 2003 8.881 8.881 8.656 8.800 20,136 -0.01(-0.10%)
Aug 27, 2003 8.764 8.809 8.764 8.809 14,240 +0.01(+0.10%)
Aug 26, 2003 8.503 8.800 8.485 8.800 48,394 +0.30(+3.49%)
Aug 25, 2003 8.557 8.647 8.503 8.503 60,076 -0.10(-1.15%)
Aug 22, 2003 8.980 8.989 8.602 8.602 28,591 -0.29(-3.24%)
Aug 21, 2003 8.809 8.899 8.782 8.890 36,045 +0.08(+0.92%)
Aug 20, 2003 8.854 8.872 8.719 8.809 36,935 -0.18(-2.00%)
Aug 19, 2003 8.980 8.989 8.764 8.989 55,514 +0.03(+0.30%)
Aug 18, 2003 8.863 8.980 8.809 8.962 47,615 +0.19(+2.15%)
Aug 15, 2003 8.935 8.989 8.773 8.773 15,241 -0.17(-1.91%)
Aug 14, 2003 8.899 8.944 8.737 8.944 12,015 +0.04(+0.51%)
Aug 13, 2003 8.683 8.899 8.620 8.899 20,470 +0.01(+0.10%)
Aug 12, 2003 8.530 8.899 8.494 8.890 27,256 +0.30(+3.45%)
Aug 11, 2003 8.413 8.593 8.413 8.593 8,788 +0.19(+2.25%)
Aug 08, 2003 8.467 8.557 8.395 8.404 14,907 -0.09(-1.06%)
Aug 07, 2003 8.413 8.602 8.395 8.494 19,357 +0.10(+1.18%)
Aug 06, 2003 8.377 8.692 8.377 8.395 14,462 +0.02(+0.21%)
Aug 05, 2003 8.449 8.521 8.368 8.377 25,143 -0.16(-1.89%)
Aug 04, 2003 8.719 8.719 8.440 8.539 18,579 -0.07(-0.83%)
Aug 01, 2003 8.791 8.917 8.539 8.611 41,830 -0.32(-3.62%)
Jul 31, 2003 8.818 8.989 8.773 8.935 27,479 +0.04(+0.40%)
Jul 30, 2003 8.827 8.899 8.449 8.899 29,148 +0.09(+1.02%)
Jul 29, 2003 8.764 8.809 8.566 8.809 18,022 +0.09(+1.03%)
Jul 28, 2003 8.467 8.890 8.467 8.719 46,169 +0.09(+1.04%)
Jul 25, 2003 8.467 8.701 8.467 8.629 12,682 -0.06(-0.72%)
Jul 24, 2003 8.539 8.719 8.449 8.692 29,593 +0.15(+1.79%)
Jul 23, 2003 8.440 8.539 8.332 8.539 15,797 +0.01(+0.11%)
Jul 22, 2003 8.458 8.530 8.332 8.530 25,476 +0.20(+2.37%)
Jul 21, 2003 8.449 8.503 8.305 8.332 27,479 -0.14(-1.70%)
Jul 18, 2003 8.557 8.638 8.314 8.476 20,025 -0.26(-2.98%)
Jul 17, 2003 8.899 8.899 8.539 8.737 36,268 -0.20(-2.21%)
Jul 16, 2003 8.845 8.989 8.701 8.935 37,603 +0.08(+0.91%)
Jul 15, 2003 8.755 8.854 8.575 8.854 24,141 +0.10(+1.13%)
Jul 14, 2003 8.611 8.755 8.575 8.755 22,472 +0.13(+1.56%)
Jul 11, 2003 8.494 8.746 8.368 8.620 55,514 +0.11(+1.27%)
Jul 10, 2003 8.818 8.926 8.494 8.512 43,054 -0.31(-3.47%)
Jul 09, 2003 8.593 8.899 8.593 8.818 60,854 +0.00(+0.00%)
Jul 08, 2003 8.467 8.854 8.467 8.818 38,270 -0.03(-0.30%)
Jul 07, 2003 8.539 8.872 8.485 8.845 78,989 +0.43(+5.13%)
Jul 03, 2003 8.431 8.539 8.350 8.413 12,794 -0.03(-0.32%)
Jul 02, 2003 8.350 8.539 8.234 8.440 51,843 +0.11(+1.29%)
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.