Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    4.68 
    4.18 
    3.69 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 4.63 4.67 4.61 4.65 40,569
Sep 16, 2014 4.62 4.68 4.61 4.65 76,564
Sep 15, 2014 4.69 4.69 4.61 4.64 81,433
Sep 12, 2014 4.65 4.70 4.64 4.68 132,002
Sep 11, 2014 4.55 4.65 4.53 4.64 113,179
Sep 10, 2014 4.55 4.60 4.54 4.59 32,789
Sep 9, 2014 4.56 4.58 4.54 4.55 65,193
Sep 8, 2014 4.58 4.60 4.55 4.60 45,801
Sep 5, 2014 4.55 4.59 4.54 4.57 46,319
Sep 4, 2014 4.56 4.60 4.53 4.55 52,232
Sep 3, 2014 4.66 4.81 4.55 4.56 147,828
Sep 2, 2014 4.62 4.62 4.56 4.61 79,001
Aug 29, 2014 4.56 4.59 4.55 4.58 92,587
Aug 28, 2014 4.57 4.58 4.54 4.57 77,307
Aug 27, 2014 4.61 4.64 4.57 4.58 26,145
Aug 26, 2014 4.56 4.63 4.55 4.62 64,503
Aug 25, 2014 4.57 4.60 4.53 4.57 40,717
Aug 22, 2014 4.57 4.59 4.52 4.56 56,320
Aug 21, 2014 4.53 4.59 4.48 4.58 124,305
Aug 20, 2014 4.54 4.58 4.49 4.55 50,364
Aug 19, 2014 4.54 4.59 4.51 4.58 104,802
Aug 18, 2014 4.44 4.54 4.43 4.54 120,754
Aug 15, 2014 4.48 4.51 4.33 4.40 237,454
Aug 14, 2014 4.44 4.51 4.44 4.47 110,982
Aug 13, 2014 4.41 4.50 4.35 4.46 84,952
Aug 12, 2014 4.55 4.56 4.38 4.40 128,909
Aug 11, 2014 4.41 4.54 4.40 4.53 121,966
Aug 8, 2014 4.30 4.41 4.30 4.41 102,841
Aug 7, 2014 4.40 4.42 4.30 4.30 123,685
Aug 6, 2014 4.30 4.50 4.30 4.41 84,738