United Community Financial Corp historical prices

   Watch this stock

Historical chart

    6.79 
    6.12 
    5.46 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 6.71 6.81 6.70 6.79 46,493
Jul 25, 2016 6.68 6.84 6.58 6.73 110,781
Jul 22, 2016 6.66 6.69 6.61 6.69 67,509
Jul 21, 2016 6.64 6.68 6.52 6.64 128,461
Jul 20, 2016 6.34 6.74 6.16 6.63 186,177
Jul 19, 2016 6.12 6.14 6.11 6.12 28,239
Jul 18, 2016 6.10 6.16 6.08 6.12 44,715
Jul 15, 2016 6.18 6.18 6.00 6.13 53,199
Jul 14, 2016 6.21 6.21 6.09 6.13 36,179
Jul 13, 2016 6.19 6.25 6.11 6.15 80,039
Jul 12, 2016 6.13 6.22 6.09 6.19 71,626
Jul 11, 2016 6.07 6.11 6.03 6.08 79,365
Jul 8, 2016 6.00 6.08 5.97 6.07 104,022
Jul 7, 2016 5.97 6.00 5.96 5.99 38,372
Jul 6, 2016 5.97 6.02 5.94 5.98 38,272
Jul 5, 2016 6.04 6.05 6.01 6.02 64,678
Jul 1, 2016 6.09 6.10 5.70 6.04 62,261
Jun 30, 2016 5.94 6.09 5.93 6.08 196,548
Jun 29, 2016 5.84 5.95 5.78 5.94 97,438
Jun 28, 2016 5.70 5.86 5.66 5.80 121,703
Jun 27, 2016 5.78 5.81 5.60 5.68 154,457
Jun 24, 2016 5.82 5.95 5.71 5.78 346,627
Jun 23, 2016 5.99 6.05 5.98 6.03 98,693
Jun 22, 2016 5.99 6.01 5.90 5.92 72,047
Jun 21, 2016 6.02 6.03 5.99 5.99 219,334
Jun 20, 2016 5.98 6.10 5.98 6.02 89,816
Jun 17, 2016 6.00 6.00 5.93 5.93 255,725
Jun 16, 2016 5.92 6.00 5.89 5.99 332,950
Jun 15, 2016 5.98 6.00 5.90 5.95 69,268
Jun 14, 2016 5.91 5.99 5.91 5.94 75,235