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 (%)
Apr 30, 2001 5.879 6.085 5.879 5.932 25,365 -0.13(-2.08%)
Apr 27, 2001 6.022 6.058 5.861 6.058 211,601 +0.18(+3.06%)
Apr 26, 2001 6.058 6.067 5.843 5.879 22,250 -0.19(-3.11%)
Apr 25, 2001 5.672 6.067 5.672 6.067 28,703 +0.33(+5.80%)
Apr 24, 2001 5.744 5.744 5.708 5.735 31,039 -0.01(-0.16%)
Apr 23, 2001 5.932 5.932 5.645 5.744 31,039 -0.19(-3.18%)
Apr 20, 2001 5.861 6.067 5.663 5.932 26,144 -0.11(-1.79%)
Apr 19, 2001 6.058 6.067 5.843 6.040 13,239 -0.01(-0.15%)
Apr 18, 2001 5.717 6.049 5.663 6.049 38,827 +0.31(+5.32%)
Apr 17, 2001 5.798 5.798 5.636 5.744 27,590 +0.09(+1.59%)
Apr 16, 2001 5.663 5.843 5.645 5.654 28,480 -0.04(-0.79%)
Apr 12, 2001 5.672 5.816 5.645 5.699 26,811 -0.09(-1.55%)
Apr 11, 2001 5.726 5.798 5.636 5.789 46,169 +0.12(+2.06%)
Apr 10, 2001 5.663 5.977 5.618 5.672 24,809 +0.03(+0.48%)
Apr 09, 2001 5.897 6.067 5.627 5.645 51,843 -0.42(-6.96%)
Apr 06, 2001 6.013 6.067 5.888 6.067 36,156 +0.05(+0.90%)
Apr 05, 2001 5.735 6.013 5.618 6.013 55,959 +0.40(+7.04%)
Apr 04, 2001 5.699 5.699 5.591 5.618 27,479 -0.31(-5.16%)
Apr 03, 2001 5.771 5.923 5.762 5.923 9,233 -0.04(-0.60%)
Apr 02, 2001 5.744 5.959 5.735 5.959 15,241 +0.00(+0.00%)
Mar 30, 2001 5.816 5.959 5.699 5.959 28,369 +0.19(+3.27%)
Mar 29, 2001 5.986 5.986 5.735 5.771 48,283 -0.47(-7.49%)
Mar 28, 2001 5.897 6.292 5.897 6.238 20,025 +0.05(+0.87%)
Mar 27, 2001 5.959 6.184 5.959 6.184 11,458 -0.11(-1.71%)
Mar 26, 2001 6.238 6.292 5.959 6.292 37,046 +0.22(+3.70%)
Mar 23, 2001 5.959 6.292 5.959 6.067 35,600 +0.08(+1.35%)
Mar 22, 2001 5.914 6.013 5.618 5.986 36,156 +0.09(+1.52%)
Mar 21, 2001 6.139 6.238 5.789 5.897 36,156 -0.22(-3.67%)
Mar 20, 2001 6.238 6.274 6.121 6.121 37,714 -0.17(-2.71%)
Mar 19, 2001 6.121 6.346 6.121 6.292 93,563 +0.14(+2.34%)
Mar 16, 2001 6.238 6.265 6.148 6.148 104,132 -0.14(-2.29%)
Mar 15, 2001 6.238 6.292 6.148 6.292 61,522 +0.11(+1.74%)
Mar 14, 2001 6.220 6.238 6.148 6.184 35,266 -0.05(-0.86%)
Mar 13, 2001 6.184 6.238 6.121 6.238 33,598 +0.12(+1.91%)
Mar 12, 2001 6.148 6.184 6.112 6.121 1,526,714 +0.00(+0.00%)
Mar 09, 2001 6.148 6.148 6.121 6.121 100,460 -0.03(-0.44%)
Mar 08, 2001 6.220 6.238 6.121 6.148 19,802 -0.09(-1.44%)
Mar 07, 2001 6.121 6.238 6.121 6.238 23,807 +0.09(+1.46%)
Mar 06, 2001 6.148 6.184 6.148 6.148 141,290 +0.00(+0.00%)
Mar 05, 2001 6.121 6.184 6.121 6.148 149,189 -0.04(-0.58%)
Mar 02, 2001 6.139 6.184 6.121 6.184 80,880 +0.06(+1.03%)
Mar 01, 2001 6.121 6.184 6.067 6.121 294,818 +0.00(+0.00%)
Feb 28, 2001 6.085 6.184 6.067 6.121 24,364 +0.05(+0.89%)
Feb 27, 2001 6.040 6.121 6.040 6.067 29,704 -0.08(-1.32%)
Feb 26, 2001 6.184 6.238 6.067 6.148 36,490 -0.09(-1.44%)
Feb 23, 2001 6.184 6.238 6.067 6.238 36,156 +0.20(+3.27%)
Feb 22, 2001 6.040 6.184 6.040 6.040 25,031 +0.00(+0.00%)
Feb 21, 2001 6.013 6.184 6.013 6.040 26,589 -0.20(-3.17%)
Feb 20, 2001 6.112 6.238 6.040 6.238 15,797 +0.12(+1.91%)
Feb 16, 2001 6.094 6.238 6.040 6.121 44,500 -0.06(-1.02%)
Feb 15, 2001 6.238 6.265 6.184 6.184 28,035 -0.05(-0.86%)
Feb 14, 2001 6.238 6.238 6.094 6.238 32,708 -0.03(-0.43%)
Feb 13, 2001 6.265 6.265 6.067 6.265 32,708 +0.00(+0.00%)
Feb 12, 2001 6.184 6.265 6.067 6.265 38,048 +0.08(+1.31%)
Feb 09, 2001 6.067 6.184 6.067 6.184 49,062 +0.00(+0.00%)
Feb 08, 2001 6.022 6.184 6.013 6.184 45,057 +0.12(+1.93%)
Feb 07, 2001 6.013 6.067 6.013 6.067 18,912 +0.05(+0.90%)
Feb 06, 2001 6.013 6.067 6.013 6.013 14,240 -0.03(-0.45%)
Feb 05, 2001 6.013 6.067 6.013 6.040 65,750 +0.03(+0.45%)
Feb 02, 2001 6.166 6.166 6.013 6.013 32,040 -0.17(-2.76%)
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.