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 (%)
May 28, 2004 10.98 11.06 10.89 10.94 23,362 -0.06(-0.57%)
May 27, 2004 10.90 11.00 10.79 11.00 27,701 +0.09(+0.82%)
May 26, 2004 10.57 10.94 10.57 10.91 28,369 +0.07(+0.66%)
May 25, 2004 10.88 10.96 10.80 10.84 51,509 +0.01(+0.08%)
May 24, 2004 10.94 11.04 10.73 10.83 60,743 +0.04(+0.42%)
May 21, 2004 10.69 10.79 10.35 10.79 74,316 +0.23(+2.21%)
May 20, 2004 10.36 10.72 10.30 10.55 44,167 +0.16(+1.56%)
May 19, 2004 10.77 10.78 10.31 10.39 50,508 -0.10(-0.94%)
May 18, 2004 10.53 10.72 10.38 10.49 54,068 -0.01(-0.09%)
May 17, 2004 10.35 10.54 10.09 10.50 47,615 -0.02(-0.17%)
May 14, 2004 10.67 10.79 10.38 10.52 59,074 -0.16(-1.52%)
May 13, 2004 10.79 10.79 10.62 10.68 32,151 +0.03(+0.25%)
May 12, 2004 10.31 10.76 9.977 10.65 65,861 +0.09(+0.85%)
May 11, 2004 10.60 10.61 10.11 10.56 27,813 +0.29(+2.80%)
May 10, 2004 10.34 10.84 10.08 10.27 47,282 -0.24(-2.32%)
May 07, 2004 10.68 11.12 10.40 10.52 64,526 -0.38(-3.47%)
May 06, 2004 10.76 11.08 10.70 10.90 40,273 -0.08(-0.73%)
May 05, 2004 10.80 11.15 10.72 10.98 25,588 +0.07(+0.66%)
May 04, 2004 10.98 11.15 10.70 10.90 38,382 -0.25(-2.26%)
May 03, 2004 11.06 11.23 10.70 11.15 28,258 +0.13(+1.14%)
Apr 30, 2004 11.31 11.32 10.80 11.03 29,815 -0.04(-0.32%)
Apr 29, 2004 11.38 11.51 11.06 11.06 47,615 -0.22(-1.91%)
Apr 28, 2004 11.46 11.69 11.28 11.28 70,422 -0.40(-3.46%)
Apr 27, 2004 11.74 11.87 11.56 11.69 51,287 +0.01(+0.08%)
Apr 26, 2004 11.78 11.86 11.58 11.68 15,797 -0.08(-0.69%)
Apr 23, 2004 11.86 11.86 11.52 11.76 30,038 -0.06(-0.53%)
Apr 22, 2004 11.67 11.85 11.51 11.82 41,274 +0.29(+2.49%)
Apr 21, 2004 11.25 11.60 11.24 11.53 30,816 +0.20(+1.75%)
Apr 20, 2004 11.81 11.96 11.25 11.33 41,052 -0.44(-3.74%)
Apr 19, 2004 11.78 11.82 11.64 11.78 22,917 +0.02(+0.15%)
Apr 16, 2004 11.68 12.04 11.61 11.76 25,031 +0.12(+1.00%)
Apr 15, 2004 11.78 12.18 11.47 11.64 69,755 -0.04(-0.39%)
Apr 14, 2004 11.95 11.95 11.33 11.69 74,761 -0.13(-1.14%)
Apr 13, 2004 12.34 12.34 11.81 11.82 41,274 -0.37(-3.02%)
Apr 12, 2004 12.13 12.36 11.77 12.19 26,811 -0.02(-0.15%)
Apr 08, 2004 12.47 12.56 12.12 12.21 52,733 -0.05(-0.44%)
Apr 07, 2004 12.21 12.57 11.91 12.26 32,151 +0.31(+2.63%)
Apr 06, 2004 12.49 12.49 11.92 11.95 42,498 -0.41(-3.35%)
Apr 05, 2004 12.41 12.57 12.04 12.36 62,412 +0.32(+2.69%)
Apr 02, 2004 12.13 12.29 11.86 12.04 50,063 +0.18(+1.52%)
Apr 01, 2004 11.69 12.12 11.69 11.86 65,750 -0.04(-0.38%)
Mar 31, 2004 11.42 11.90 11.25 11.90 57,628 +0.56(+4.91%)
Mar 30, 2004 11.51 11.51 11.23 11.34 38,159 -0.17(-1.48%)
Mar 29, 2004 11.20 11.54 11.20 11.51 44,167 +0.19(+1.67%)
Mar 26, 2004 11.47 11.60 11.24 11.33 29,926 -0.05(-0.47%)
Mar 25, 2004 10.89 11.51 10.83 11.38 50,286 +0.49(+4.45%)
Mar 24, 2004 11.49 11.57 10.65 10.89 155,419 -0.57(-4.94%)
Mar 23, 2004 11.60 11.61 11.27 11.46 31,706 +0.04(+0.39%)
Mar 22, 2004 11.52 11.59 11.32 11.42 75,317 +0.02(+0.16%)
Mar 19, 2004 11.42 11.60 11.24 11.40 43,165 -0.12(-1.02%)
Mar 18, 2004 11.35 11.60 11.35 11.51 124,157 +0.07(+0.63%)
Mar 17, 2004 11.43 11.54 11.42 11.44 48,617 +0.01(+0.08%)
Mar 16, 2004 11.42 11.45 11.06 11.43 38,715 +0.22(+2.00%)
Mar 15, 2004 11.69 11.69 11.19 11.21 29,370 -0.42(-3.63%)
Mar 12, 2004 11.09 11.64 11.09 11.63 41,608 +0.40(+3.52%)
Mar 11, 2004 11.24 11.51 11.16 11.24 52,956 +0.04(+0.40%)
Mar 10, 2004 11.45 11.45 11.19 11.19 41,719 -0.16(-1.43%)
Mar 09, 2004 11.20 11.42 11.19 11.35 34,043 +0.13(+1.20%)
Mar 08, 2004 11.42 11.59 11.22 11.22 59,853 -0.34(-2.95%)
Mar 05, 2004 11.19 11.61 11.19 11.56 48,839 +0.31(+2.80%)
Mar 04, 2004 10.98 11.24 10.98 11.24 63,191 +0.16(+1.46%)
Mar 03, 2004 10.81 11.29 10.81 11.08 57,517 +0.15(+1.40%)
Mar 02, 2004 11.01 11.02 10.80 10.93 28,035 -0.09(-0.82%)
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.