Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.43 
    4.68 
    3.94 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 5.30 5.44 5.22 5.43 180,692
Dec 16, 2014 5.12 5.34 5.12 5.27 167,237
Dec 15, 2014 5.13 5.17 5.09 5.12 127,360
Dec 12, 2014 5.10 5.23 5.09 5.09 213,934
Dec 11, 2014 5.15 5.21 5.15 5.18 244,159
Dec 10, 2014 5.18 5.31 5.06 5.15 227,063
Dec 9, 2014 5.04 5.22 5.04 5.22 153,627
Dec 8, 2014 5.10 5.21 5.09 5.10 276,366
Dec 5, 2014 5.09 5.18 5.09 5.13 175,551
Dec 4, 2014 5.12 5.15 5.08 5.10 139,501
Dec 3, 2014 5.11 5.20 5.11 5.16 129,787
Dec 2, 2014 5.10 5.19 5.10 5.14 134,917
Dec 1, 2014 5.12 5.15 5.07 5.07 98,968
Nov 28, 2014 5.25 5.27 5.12 5.12 42,310
Nov 26, 2014 5.24 5.25 5.19 5.25 155,791
Nov 25, 2014 5.22 5.34 5.20 5.22 106,497
Nov 24, 2014 5.12 5.21 5.12 5.19 113,584
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