Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.18 
    4.52 
    3.85 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 5.21 5.21 5.08 5.09 93,349
Nov 20, 2014 5.08 5.17 5.08 5.15 145,338
Nov 19, 2014 5.13 5.18 4.86 5.10 127,920
Nov 18, 2014 5.14 5.14 5.10 5.11 60,176
Nov 17, 2014 5.11 5.14 5.08 5.11 56,030
Nov 14, 2014 5.17 5.18 5.12 5.13 62,687
Nov 13, 2014 5.20 5.20 5.13 5.14 80,508
Nov 12, 2014 5.17 5.19 5.16 5.18 199,622
Nov 11, 2014 5.10 5.20 5.10 5.17 248,400
Nov 10, 2014 5.13 5.15 5.10 5.13 90,559
Nov 7, 2014 5.15 5.15 5.04 5.10 48,798
Nov 6, 2014 5.11 5.15 5.04 5.14 58,160
Nov 5, 2014 5.15 5.20 5.08 5.12 128,156
Nov 4, 2014 5.10 5.18 5.10 5.15 105,672
Nov 3, 2014 5.14 5.15 5.11 5.14 117,610
Oct 31, 2014 5.00 5.15 4.99 5.12 239,601
Oct 30, 2014 4.80 5.00 4.80 4.99 165,465
Oct 29, 2014 4.83 4.85 4.73 4.84 105,094
Oct 28, 2014 4.74 4.81 4.70 4.81 157,916
Oct 27, 2014 4.64 4.71 4.63 4.70 50,344
Oct 24, 2014 4.69 4.69 4.65 4.68 41,782
Oct 23, 2014 4.65 4.69 4.62 4.69 86,466
Oct 22, 2014 4.67 4.67 4.52 4.60 116,395
Oct 21, 2014 4.60 4.69 4.26 4.67 89,639
Oct 20, 2014 4.57 4.61 4.55 4.59 54,257
Oct 17, 2014 4.65 4.65 4.56 4.57 125,770
Oct 16, 2014 4.55 4.65 4.55 4.57 475,301
Oct 15, 2014 4.60 4.70 4.55 4.58 192,159
Oct 14, 2014 4.68 4.74 4.66 4.70 285,463
Oct 13, 2014 4.65 4.69 4.63 4.67 260,704