Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    4.76 
    3.97 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 5.41 5.50 5.34 5.49 71,805
Mar 31, 2015 5.46 5.48 5.37 5.46 136,425
Mar 30, 2015 5.40 5.50 5.39 5.49 79,906
Mar 27, 2015 5.40 5.40 5.29 5.40 68,504
Mar 26, 2015 5.37 5.41 5.31 5.39 65,363
Mar 25, 2015 5.48 5.48 5.29 5.37 69,428
Mar 24, 2015 5.32 5.50 5.32 5.47 31,019
Mar 23, 2015 5.42 5.49 5.29 5.41 49,316
Mar 20, 2015 5.37 5.47 5.27 5.46 207,167
Mar 19, 2015 5.28 5.35 5.28 5.33 48,715
Mar 18, 2015 5.40 5.44 5.28 5.31 71,970
Mar 17, 2015 5.33 5.45 5.28 5.43 80,125
Mar 16, 2015 5.34 5.35 5.25 5.33 55,427
Mar 13, 2015 5.33 5.38 5.28 5.33 69,974
Mar 12, 2015 5.19 5.36 5.18 5.31 767,168
Mar 11, 2015 5.18 5.24 5.14 5.17 78,604
Mar 10, 2015 5.24 5.25 5.19 5.20 146,964
Mar 9, 2015 5.20 5.34 5.20 5.29 107,684
Mar 6, 2015 5.25 5.35 5.17 5.18 92,860
Mar 5, 2015 5.27 5.35 5.20 5.30 74,023
Mar 4, 2015 5.18 5.28 5.17 5.25 128,848
Mar 3, 2015 5.18 5.27 5.18 5.22 109,538
Mar 2, 2015 5.23 5.29 5.16 5.18 102,875
Feb 27, 2015 5.20 5.25 5.19 5.21 102,215
Feb 26, 2015 5.18 5.28 5.17 5.19 68,973
Feb 25, 2015 5.25 5.30 5.17 5.18 361,807
Feb 24, 2015 5.22 5.29 5.18 5.20 82,717
Feb 23, 2015 5.25 5.34 5.20 5.21 82,777
Feb 20, 2015 5.27 5.30 5.22 5.26 172,019
Feb 19, 2015 5.25 5.31 5.25 5.25 182,186