Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    4.58 
    4.12 
    3.65 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 4.53 4.59 4.48 4.58 122,974
Aug 20, 2014 4.54 4.58 4.49 4.55 50,364
Aug 19, 2014 4.54 4.59 4.51 4.58 104,802
Aug 18, 2014 4.44 4.54 4.43 4.54 120,754
Aug 15, 2014 4.48 4.51 4.33 4.40 237,454
Aug 14, 2014 4.44 4.51 4.44 4.47 110,982
Aug 13, 2014 4.41 4.50 4.35 4.46 84,952
Aug 12, 2014 4.55 4.56 4.38 4.40 128,909
Aug 11, 2014 4.41 4.54 4.40 4.53 121,966
Aug 8, 2014 4.30 4.41 4.30 4.41 102,841
Aug 7, 2014 4.40 4.42 4.30 4.30 123,685
Aug 6, 2014 4.30 4.50 4.30 4.41 84,738
Aug 5, 2014 4.27 4.34 4.26 4.34 209,964
Aug 4, 2014 4.30 4.34 4.29 4.31 273,355
Aug 1, 2014 4.30 4.32 4.20 4.26 385,831
Jul 31, 2014 4.30 4.32 4.29 4.30 627,493
Jul 30, 2014 4.29 4.34 4.29 4.34 111,203
Jul 29, 2014 4.30 4.33 4.28 4.29 207,394
Jul 28, 2014 4.26 4.32 4.23 4.30 222,265
Jul 25, 2014 4.14 4.28 4.10 4.26 149,081
Jul 24, 2014 4.11 4.22 4.05 4.20 157,197
Jul 23, 2014 4.07 4.19 4.05 4.09 96,752
Jul 22, 2014 4.02 4.05 3.99 4.05 146,449
Jul 21, 2014 3.82 4.01 3.76 4.01 204,106
Jul 18, 2014 3.83 3.92 3.78 3.87 121,212
Jul 17, 2014 3.94 3.95 3.82 3.85 168,247
Jul 16, 2014 3.96 3.96 3.92 3.95 136,971
Jul 15, 2014 3.96 3.98 3.87 3.96 116,582
Jul 14, 2014 4.02 4.02 3.94 3.96 63,764
Jul 11, 2014 3.97 4.07 3.92 3.96 80,710