Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    4.76 
    3.97 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 5.40 5.54 5.35 5.46 116,574
Apr 30, 2015 5.45 5.49 5.38 5.39 138,907
Apr 29, 2015 5.50 5.52 5.45 5.45 137,590
Apr 28, 2015 5.52 5.55 5.48 5.51 386,530
Apr 27, 2015 5.55 5.60 5.50 5.52 137,287
Apr 24, 2015 5.50 5.54 5.50 5.53 48,616
Apr 23, 2015 5.50 5.52 5.49 5.50 65,253
Apr 22, 2015 5.50 5.53 5.45 5.50 131,280
Apr 21, 2015 5.56 5.56 5.47 5.49 43,912
Apr 20, 2015 5.45 5.50 5.43 5.50 84,992
Apr 17, 2015 5.48 5.48 5.36 5.41 107,055
Apr 16, 2015 5.53 5.54 5.44 5.48 73,070
Apr 15, 2015 5.40 5.52 5.38 5.52 47,633
Apr 14, 2015 5.49 5.51 5.37 5.40 63,096
Apr 13, 2015 5.49 5.54 5.48 5.52 83,093
Apr 10, 2015 5.55 5.55 5.46 5.48 215,359
Apr 9, 2015 5.50 5.51 5.41 5.51 86,180
Apr 8, 2015 5.41 5.50 5.41 5.49 94,254
Apr 7, 2015 5.40 5.44 5.39 5.43 51,411
Apr 6, 2015 5.45 5.45 5.29 5.40 70,338
Apr 2, 2015 5.45 5.68 5.44 5.52 104,168
Apr 1, 2015 5.41 5.50 5.34 5.49 71,805
Mar 31, 2015 5.46 5.48 5.37 5.46 136,425
Mar 30, 2015 5.40 5.50 5.39 5.49 79,906
Mar 27, 2015 5.40 5.40 5.29 5.40 68,504
Mar 26, 2015 5.37 5.41 5.31 5.39 65,363
Mar 25, 2015 5.48 5.48 5.29 5.37 69,428
Mar 24, 2015 5.32 5.50 5.32 5.47 31,019
Mar 23, 2015 5.42 5.49 5.29 5.41 49,316
Mar 20, 2015 5.37 5.47 5.27 5.46 207,167