Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.00 
    4.45 
    3.90 
 Apr 26, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 3.77 3.77 3.68 3.70 51,378
Apr 22, 2014 3.75 3.83 3.72 3.79 41,754
Apr 21, 2014 3.72 3.79 3.65 3.72 41,761
Apr 17, 2014 3.70 3.76 3.66 3.71 28,641
Apr 16, 2014 3.67 3.72 3.65 3.70 31,508
Apr 15, 2014 3.68 3.70 3.55 3.62 60,059
Apr 14, 2014 3.78 3.78 3.65 3.68 46,737
Apr 11, 2014 3.74 3.81 3.72 3.73 69,233
Apr 10, 2014 3.81 3.84 3.71 3.78 115,834
Apr 9, 2014 3.89 3.89 3.80 3.83 62,052
Apr 8, 2014 3.82 3.89 3.80 3.86 49,713
Apr 7, 2014 3.91 3.93 3.80 3.80 71,357
Apr 4, 2014 4.06 4.08 3.86 3.93 125,607
Apr 3, 2014 4.12 4.12 4.00 4.01 43,765
Apr 2, 2014 4.09 4.14 4.08 4.14 63,327
Apr 1, 2014 3.91 4.08 3.91 4.08 89,817
Mar 31, 2014 3.85 3.98 3.80 3.92 216,744
Mar 28, 2014 3.89 3.95 3.82 3.83 75,090
Mar 27, 2014 3.90 3.96 3.90 3.90 44,004
Mar 26, 2014 4.07 4.08 3.89 3.89 84,325
Mar 25, 2014 3.99 4.17 3.97 4.06 97,795
Mar 24, 2014 3.99 4.00 3.88 3.99 64,432
Mar 21, 2014 3.96 4.00 3.86 3.98 148,185
Mar 20, 2014 3.88 3.98 3.88 3.96 41,593
Mar 19, 2014 3.97 3.99 3.89 3.90 43,789
Mar 18, 2014 3.94 4.00 3.86 3.99 67,749
Mar 17, 2014 3.94 4.00 3.90 3.92 57,070
Mar 14, 2014 3.91 4.01 3.90 3.91 77,004
Mar 13, 2014 4.01 4.01 3.93 3.93 89,681
Mar 12, 2014 4.02 4.06 3.99 4.01 82,190