United Community Financial Corp historical prices

   Watch this stock

Historical chart

    6.25 
    5.76 
    5.28 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 5.70 5.76 5.64 5.67 139,006
Feb 10, 2016 5.83 5.97 5.80 5.81 53,689
Feb 9, 2016 5.83 5.98 5.68 5.81 56,594
Feb 8, 2016 5.55 5.97 5.55 5.91 135,994
Feb 5, 2016 5.74 5.81 5.48 5.71 217,655
Feb 4, 2016 5.72 5.80 5.68 5.76 129,022
Feb 3, 2016 5.91 5.91 5.54 5.76 176,744
Feb 2, 2016 5.87 6.01 5.81 5.86 126,283
Feb 1, 2016 6.01 6.01 5.82 5.93 112,394
Jan 29, 2016 5.85 6.15 5.81 6.13 190,228
Jan 28, 2016 5.61 5.85 5.59 5.84 63,315
Jan 27, 2016 5.40 5.56 5.31 5.51 116,663
Jan 26, 2016 5.37 5.40 5.28 5.38 64,855
Jan 25, 2016 5.36 5.40 5.29 5.31 72,430
Jan 22, 2016 5.40 5.45 5.34 5.37 111,885
Jan 21, 2016 5.50 5.50 5.33 5.36 213,678
Jan 20, 2016 5.53 5.58 5.45 5.49 158,199
Jan 19, 2016 5.63 5.64 5.47 5.57 102,542
Jan 15, 2016 5.50 5.69 5.50 5.57 105,381
Jan 14, 2016 5.60 5.69 5.60 5.66 115,130
Jan 13, 2016 5.69 5.71 5.54 5.56 112,082
Jan 12, 2016 5.75 5.78 5.66 5.69 100,387
Jan 11, 2016 5.68 5.77 5.65 5.69 46,088
Jan 8, 2016 5.65 5.73 5.62 5.65 102,322
Jan 7, 2016 5.63 5.69 5.63 5.66 78,019
Jan 6, 2016 5.59 5.77 5.59 5.72 83,062
Jan 5, 2016 5.64 5.77 5.64 5.68 76,833
Jan 4, 2016 5.73 5.77 5.51 5.62 128,545
Dec 31, 2015 6.05 6.05 5.87 5.90 80,211
Dec 30, 2015 6.26 6.33 6.05 6.05 80,320