Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    5.21 
    4.88 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 4.91 5.04 4.91 4.96 96,272
Aug 31, 2015 5.00 5.07 4.96 4.99 79,037
Aug 28, 2015 5.00 5.09 4.99 5.01 52,390
Aug 27, 2015 5.10 5.15 5.01 5.05 49,501
Aug 26, 2015 4.92 5.15 4.92 5.09 63,751
Aug 25, 2015 4.92 4.92 4.76 4.80 85,457
Aug 24, 2015 4.73 4.95 4.65 4.79 135,567
Aug 21, 2015 4.83 5.00 4.83 4.99 133,342
Aug 20, 2015 4.99 5.03 4.93 4.93 94,885
Aug 19, 2015 4.99 5.06 4.95 5.01 52,156
Aug 18, 2015 5.09 5.09 4.92 5.00 51,164
Aug 17, 2015 4.99 5.09 4.93 5.07 46,828
Aug 14, 2015 4.93 5.04 4.93 5.04 42,274
Aug 13, 2015 4.91 5.00 4.88 4.97 62,754
Aug 12, 2015 4.95 4.99 4.86 4.90 108,021
Aug 11, 2015 4.95 4.99 4.92 4.96 93,967
Aug 10, 2015 5.05 5.05 4.97 5.00 93,315
Aug 7, 2015 4.96 5.08 4.96 5.03 49,929
Aug 6, 2015 5.11 5.13 5.00 5.01 25,020
Aug 5, 2015 5.11 5.21 5.06 5.10 35,908
Aug 4, 2015 5.08 5.14 5.01 5.07 40,292
Aug 3, 2015 5.14 5.15 5.07 5.09 84,863
Jul 31, 2015 5.22 5.24 5.11 5.16 99,214
Jul 30, 2015 5.20 5.29 5.13 5.19 68,144
Jul 29, 2015 5.05 5.23 5.05 5.21 120,005
Jul 28, 2015 5.02 5.16 4.98 5.04 69,169
Jul 27, 2015 4.97 5.02 4.94 5.00 75,839
Jul 24, 2015 4.99 5.05 4.95 5.01 85,769
Jul 23, 2015 4.99 5.05 4.98 5.03 45,776
Jul 22, 2015 4.48 5.19 3.58 5.05 110,627