| UNITED CAPITAL CORP. Add to My Watchlist | (AMEX: AFP) |
| UNITED CAPITAL | 22.00 | -0.27 (-1.21%) | 4,920 |
| Historical Data for AFP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.29 | 22.78 | 21.96 | 4,920 | 22.00 | -0.27 -1.21% |
| 02/08/10 | 22.75 | 22.75 | 22.00 | 2,100 | 22.27 | -0.58 -2.54% |
| 02/05/10 | 22.88 | 23.10 | 22.85 | 2,100 | 22.85 | 0.00 0.00% |
| 02/04/10 | 23.20 | 23.27 | 22.85 | 2,836 | 22.85 | -0.47 -2.02% |
| 02/03/10 | 23.80 | 23.80 | 23.24 | 2,499 | 23.32 | -0.48 -2.02% |
| 02/02/10 | 23.75 | 24.05 | 23.75 | 1,900 | 23.80 | 0.00 0.00% |
| 02/01/10 | 23.56 | 23.89 | 23.56 | 1,489 | 23.80 | +0.15 +0.63% |
| 01/29/10 | 23.32 | 23.65 | 23.15 | 5,984 | 23.65 | +0.25 +1.07% |
| 01/28/10 | 23.51 | 23.53 | 23.30 | 2,113 | 23.40 | -0.05 -0.21% |
| 01/27/10 | 23.35 | 23.58 | 23.35 | 2,900 | 23.45 | +0.05 +0.21% |
| 01/26/10 | 23.42 | 23.42 | 23.40 | 600 | 23.40 | -0.01 -0.04% |
| 01/25/10 | 23.65 | 23.83 | 23.41 | 600 | 23.41 | -0.09 -0.38% |
| 01/22/10 | 23.95 | 24.08 | 23.50 | 2,630 | 23.50 | -0.55 -2.29% |
| 01/21/10 | 25.09 | 25.09 | 24.00 | 5,200 | 24.05 | -1.09 -4.34% |
| 01/20/10 | 25.80 | 26.15 | 24.95 | 10,008 | 25.14 | -0.61 -2.37% |
| 01/19/10 | 25.60 | 25.75 | 25.50 | 3,330 | 25.75 | +0.25 +0.98% |
| 01/18/10 | 25.50 | 25.50 | 25.50 | 0 | 25.50 | 0.00 0.00% |
| 01/15/10 | 25.58 | 25.95 | 25.50 | 5,628 | 25.50 | -0.15 -0.58% |
| 01/14/10 | 25.22 | 25.65 | 25.22 | 1,600 | 25.65 | +0.51 +2.03% |
| 01/13/10 | 25.12 | 25.14 | 25.07 | 621 | 25.14 | -0.06 -0.24% |
| 01/12/10 | 24.98 | 25.23 | 24.98 | 2,320 | 25.20 | +0.21 +0.84% |
| 01/11/10 | 24.86 | 25.19 | 24.65 | 4,650 | 24.99 | +0.17 +0.68% |
| 01/08/10 | 24.82 | 24.95 | 24.68 | 2,900 | 24.82 | 0.00 0.00% |
| 01/07/10 | 23.19 | 24.95 | 23.19 | 15,791 | 24.82 | +1.63 +7.03% |
| 01/06/10 | 23.37 | 23.58 | 22.95 | 2,928 | 23.19 | -0.26 -1.11% |
| 01/05/10 | 23.65 | 23.65 | 23.42 | 1,987 | 23.45 | -0.22 -0.93% |
| 01/04/10 | 24.07 | 24.09 | 23.57 | 6,028 | 23.67 | -0.15 -0.63% |
| 01/01/10 | 23.82 | 23.82 | 23.82 | 0 | 23.82 | 0.00 0.00% |
| 12/31/09 | 24.02 | 24.02 | 23.82 | 600 | 23.82 | -0.13 -0.54% |
| 12/30/09 | 23.96 | 23.96 | 23.70 | 2,880 | 23.95 | 0.00 0.00% |
| 12/29/09 | 24.00 | 24.02 | 23.95 | 3,426 | 23.95 | +0.15 +0.63% |
| 12/28/09 | 24.10 | 24.15 | 23.80 | 2,450 | 23.80 | -0.20 -0.83% |
| 12/25/09 | 23.77 | 24.00 | 23.75 | 1,000 | 24.00 | 0.00 0.00% |
| 12/24/09 | 23.77 | 24.00 | 23.75 | 1,000 | 24.00 | +0.11 +0.46% |
| 12/23/09 | 23.70 | 23.89 | 23.68 | 1,426 | 23.89 | +0.29 +1.23% |
| 12/22/09 | 23.71 | 23.84 | 23.60 | 1,700 | 23.60 | -0.20 -0.84% |
| 12/21/09 | 23.67 | 24.17 | 23.65 | 5,947 | 23.80 | +0.13 +0.55% |
| 12/18/09 | 23.27 | 23.78 | 23.27 | 8,153 | 23.67 | +0.09 +0.38% |
| 12/17/09 | 23.63 | 23.63 | 23.58 | 500 | 23.58 | -0.05 -0.21% |
| 12/16/09 | 23.12 | 23.85 | 23.12 | 3,538 | 23.63 | +0.65 +2.83% |
| 12/15/09 | 23.13 | 23.22 | 22.97 | 3,100 | 22.98 | -0.15 -0.65% |
| 12/14/09 | 23.82 | 23.85 | 23.07 | 5,124 | 23.13 | -0.65 -2.73% |
| 12/11/09 | 23.20 | 23.80 | 23.17 | 3,786 | 23.78 | +0.58 +2.50% |
| 12/10/09 | 23.10 | 23.85 | 23.10 | 6,530 | 23.20 | +0.25 +1.09% |
| 12/09/09 | 21.53 | 23.00 | 21.52 | 6,500 | 22.95 | +1.45 +6.74% |
| 12/08/09 | 21.00 | 21.50 | 20.80 | 3,500 | 21.50 | +0.30 +1.42% |
| 12/07/09 | 20.85 | 21.20 | 20.85 | 1,200 | 21.20 | +0.28 +1.34% |
| 12/04/09 | 20.60 | 20.95 | 20.40 | 1,749 | 20.92 | +0.53 +2.60% |
| 12/03/09 | 20.34 | 20.50 | 20.27 | 2,616 | 20.39 | +0.11 +0.54% |
| 12/02/09 | 20.16 | 20.34 | 20.13 | 2,000 | 20.28 | +0.13 +0.65% |
| \/ Download Data To Spreadsheet | ||||||
