Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    5.13 
    4.71 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 5.22 - - 5.16 83,496
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
Jul 21, 2015 5.28 5.30 5.09 5.09 40,518
Jul 20, 2015 5.32 5.39 5.28 5.29 34,144
Jul 17, 2015 5.36 5.39 5.26 5.34 56,950
Jul 16, 2015 5.34 5.40 5.32 5.34 30,383
Jul 15, 2015 5.37 5.40 5.31 5.32 19,271
Jul 14, 2015 5.23 5.44 5.22 5.39 104,343
Jul 13, 2015 5.15 5.29 5.14 5.29 42,316
Jul 10, 2015 5.11 5.21 5.04 5.15 85,221
Jul 9, 2015 5.17 5.20 5.02 5.07 90,589
Jul 8, 2015 5.21 5.25 5.09 5.10 50,762
Jul 7, 2015 5.29 5.34 5.23 5.24 73,559
Jul 6, 2015 5.34 5.39 5.28 5.30 68,616
Jul 2, 2015 5.40 5.42 5.26 5.39 58,391
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