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 31, 2018 10.13 10.21 9.974 10.00 700,528 -0.04(-0.38%)
May 30, 2018 10.05 10.12 9.994 10.04 236,042 +0.00(+0.00%)
May 29, 2018 10.01 10.06 9.946 10.04 86,341 +0.01(+0.10%)
May 25, 2018 10.03 10.03 10.03 0 -0.01(-0.10%)
May 24, 2018 10.05 10.05 9.898 10.04 45,148 +0.00(+0.00%)
May 23, 2018 10.02 10.05 10.00 10.04 68,138 +0.02(+0.19%)
May 22, 2018 10.03 10.13 10.00 10.02 175,131 -0.01(-0.10%)
May 21, 2018 10.07 10.09 10.02 10.03 163,088 +0.01(+0.10%)
May 18, 2018 10.09 10.09 9.927 10.02 108,766 -0.01(-0.10%)
May 17, 2018 10.05 10.07 10.00 10.03 106,228 -0.01(-0.10%)
May 16, 2018 9.812 10.07 9.749 10.04 179,609 +0.24(+2.44%)
May 15, 2018 9.745 9.879 9.734 9.802 227,646 +0.02(+0.20%)
May 14, 2018 9.927 9.974 9.783 9.783 33,847 -0.14(-1.45%)
May 11, 2018 10.03 10.04 9.871 9.927 43,604 -0.04(-0.38%)
May 10, 2018 9.994 10.04 9.888 9.965 46,964 -0.02(-0.19%)
May 09, 2018 10.02 10.04 9.888 9.984 69,934 +0.00(+0.00%)
May 08, 2018 9.812 9.994 9.761 9.984 54,224 +0.19(+1.95%)
May 07, 2018 9.783 9.869 9.601 9.793 46,305 +0.00(+0.00%)
May 04, 2018 9.630 9.869 9.630 9.793 41,396 +0.13(+1.39%)
May 03, 2018 9.678 9.726 9.602 9.659 73,536 -0.05(-0.49%)
May 02, 2018 9.764 9.812 9.649 9.707 58,114 -0.06(-0.59%)
May 01, 2018 9.640 9.793 9.563 9.764 46,246 +0.08(+0.79%)
Apr 30, 2018 9.860 9.888 9.688 9.688 54,630 -0.13(-1.36%)
Apr 27, 2018 9.869 9.927 9.783 9.821 30,137 -0.02(-0.19%)
Apr 26, 2018 9.974 9.974 9.782 9.841 51,480 -0.09(-0.87%)
Apr 25, 2018 9.965 10.00 9.708 9.927 58,494 -0.05(-0.48%)
Apr 24, 2018 9.993 10.08 9.955 9.974 118,219 -0.06(-0.57%)
Apr 23, 2018 10.15 10.15 9.984 10.03 108,749 -0.03(-0.28%)
Apr 20, 2018 9.851 10.12 9.671 10.06 90,269 +0.14(+1.44%)
Apr 19, 2018 9.974 10.17 9.889 9.917 117,026 -0.05(-0.48%)
Apr 18, 2018 9.527 9.984 9.413 9.965 200,363 +0.46(+4.80%)
Apr 17, 2018 9.508 9.518 9.366 9.508 49,328 +0.04(+0.40%)
Apr 16, 2018 9.432 9.508 9.366 9.470 32,240 +0.10(+1.01%)
Apr 13, 2018 9.527 9.527 9.366 9.375 37,340 -0.10(-1.10%)
Apr 12, 2018 9.451 9.603 9.451 9.480 42,933 +0.05(+0.50%)
Apr 11, 2018 9.461 9.508 9.404 9.432 28,938 -0.07(-0.70%)
Apr 10, 2018 9.404 9.594 9.280 9.499 48,121 +0.16(+1.73%)
Apr 09, 2018 9.413 9.657 9.318 9.337 62,625 -0.08(-0.81%)
Apr 06, 2018 9.499 9.575 9.271 9.413 43,255 -0.12(-1.30%)
Apr 05, 2018 9.575 9.594 9.385 9.537 47,113 -0.01(-0.10%)
Apr 04, 2018 9.356 9.594 9.356 9.546 70,219 +0.09(+0.90%)
Apr 03, 2018 9.232 9.470 9.232 9.461 229,281 +0.26(+2.79%)
Apr 02, 2018 9.366 9.423 9.109 9.204 55,561 -0.17(-1.83%)
Mar 29, 2018 9.375 9.375 9.375 0 -0.07(-0.70%)
Mar 28, 2018 9.261 9.546 9.261 9.442 114,719 +0.14(+1.53%)
Mar 27, 2018 9.442 9.575 9.242 9.299 120,330 -0.10(-1.11%)
Mar 26, 2018 9.194 9.442 9.190 9.404 70,982 +0.32(+3.56%)
Mar 23, 2018 9.366 9.375 9.080 9.080 92,121 -0.29(-3.14%)
Mar 22, 2018 9.432 9.546 9.328 9.375 47,041 -0.12(-1.30%)
Mar 21, 2018 9.451 9.594 9.442 9.499 75,164 +0.04(+0.40%)
Mar 20, 2018 9.556 9.575 9.366 9.461 37,240 -0.10(-0.99%)
Mar 19, 2018 9.518 9.603 9.394 9.556 30,672 +0.01(+0.10%)
Mar 16, 2018 9.432 9.580 9.432 9.546 183,056 +0.10(+1.01%)
Mar 15, 2018 9.451 9.508 9.280 9.451 52,935 +0.05(+0.51%)
Mar 14, 2018 9.499 9.527 9.394 9.404 43,716 -0.06(-0.60%)
Mar 13, 2018 9.423 9.518 9.375 9.461 58,899 +0.08(+0.81%)
Mar 12, 2018 9.328 9.413 9.290 9.385 58,966 +0.07(+0.71%)
Mar 09, 2018 9.290 9.347 9.137 9.318 61,813 +0.10(+1.03%)
Mar 08, 2018 9.356 9.375 9.147 9.223 35,273 -0.07(-0.72%)
Mar 07, 2018 9.061 9.366 9.061 9.290 40,257 +0.18(+1.98%)
Mar 06, 2018 9.128 9.156 8.919 9.109 51,210 +0.02(+0.21%)
Mar 05, 2018 8.957 9.147 8.890 9.090 51,404 +0.11(+1.27%)
Mar 02, 2018 8.786 9.014 8.757 8.976 50,914 +0.13(+1.51%)
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.