Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    4.98 
    4.41 
 Jul 7, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 5.37 5.40 5.37 5.39 61,926
Jun 30, 2015 5.40 5.40 5.31 5.35 59,615
Jun 29, 2015 5.49 5.50 5.39 5.39 175,249
Jun 26, 2015 5.45 5.54 5.43 5.51 692,611
Jun 25, 2015 5.45 5.47 5.42 5.46 71,070
Jun 24, 2015 5.48 5.48 5.39 5.44 70,377
Jun 23, 2015 5.41 5.49 5.39 5.49 165,210
Jun 22, 2015 5.43 5.47 5.41 5.45 59,683
Jun 19, 2015 5.40 5.45 5.37 5.41 256,676
Jun 18, 2015 5.48 5.50 5.37 5.38 136,456
Jun 17, 2015 5.50 5.53 5.44 5.44 93,968
Jun 16, 2015 5.35 5.51 5.31 5.51 97,464
Jun 15, 2015 5.35 5.40 5.33 5.39 84,857
Jun 12, 2015 5.40 5.40 5.35 5.38 70,593
Jun 11, 2015 5.42 5.42 5.38 5.39 74,249
Jun 10, 2015 5.37 5.45 5.37 5.41 127,544
Jun 9, 2015 5.40 5.42 5.36 5.37 117,657
Jun 8, 2015 5.37 5.44 5.36 5.42 81,292
Jun 5, 2015 5.35 5.41 5.33 5.39 112,613
Jun 4, 2015 5.34 5.41 5.34 5.39 50,536
Jun 3, 2015 5.40 5.43 5.36 5.40 93,430
Jun 2, 2015 5.35 5.42 5.30 5.41 120,643
Jun 1, 2015 5.45 5.48 5.31 5.39 93,584
May 29, 2015 5.45 5.48 5.43 5.45 138,168
May 28, 2015 5.46 5.50 5.40 5.49 72,107
May 27, 2015 5.45 5.50 5.40 5.50 143,440
May 26, 2015 5.45 5.48 5.36 5.43 92,530
May 22, 2015 5.53 5.57 5.49 5.50 148,808
May 21, 2015 5.51 5.54 5.51 5.51 36,557
May 20, 2015 5.50 5.54 5.50 5.52 84,946