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 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 18, 2015 5.29 5.34 5.23 5.24 173,950
Feb 17, 2015 5.30 5.35 5.27 5.29 110,029
Feb 13, 2015 5.30 5.30 5.23 5.28 190,800
Feb 12, 2015 5.40 5.40 5.26 5.30 54,334
Feb 11, 2015 5.30 5.40 5.25 5.37 64,018
Feb 10, 2015 5.30 5.37 5.25 5.33 54,330
Feb 9, 2015 5.38 5.43 5.22 5.25 120,350
Feb 6, 2015 5.50 5.58 5.40 5.42 147,045
Feb 5, 2015 5.54 5.57 5.49 5.50 89,924
Feb 4, 2015 5.44 5.57 5.44 5.54 107,554
Feb 3, 2015 5.53 5.61 5.49 5.50 186,022
Feb 2, 2015 5.42 5.52 5.30 5.52 83,214
Jan 30, 2015 5.47 5.58 5.38 5.40 299,456
Jan 29, 2015 5.24 5.53 5.24 5.53 140,616
Jan 28, 2015 5.16 5.25 4.99 5.21 120,898
Jan 27, 2015 5.15 5.25 5.10 5.22 68,230
Jan 26, 2015 5.14 5.25 5.07 5.23 98,373
Jan 23, 2015 5.41 5.41 5.13 5.16 35,942
Jan 22, 2015 5.22 5.39 5.08 5.38 105,175
Jan 21, 2015 5.05 5.21 5.01 5.16 58,760
Jan 20, 2015 5.10 5.12 5.02 5.08 54,753
Jan 16, 2015 4.98 5.12 4.95 5.12 53,738
Jan 15, 2015 5.14 5.15 5.00 5.00 86,512