Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    4.87 
    4.31 
    3.75 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 4.65 4.71 4.61 4.67 225,217
Oct 9, 2014 4.79 4.79 4.61 4.69 127,375
Oct 8, 2014 4.67 4.82 4.65 4.81 110,792
Oct 7, 2014 4.75 4.77 4.66 4.70 162,272
Oct 6, 2014 4.85 4.85 4.78 4.80 44,465
Oct 3, 2014 4.81 4.84 4.74 4.84 156,634
Oct 2, 2014 4.65 4.75 4.63 4.74 106,076
Oct 1, 2014 4.66 4.74 4.62 4.66 100,025
Sep 30, 2014 4.71 4.71 4.66 4.68 128,595
Sep 29, 2014 4.66 4.71 4.63 4.71 401,228
Sep 26, 2014 4.74 4.74 4.65 4.72 33,658
Sep 25, 2014 4.79 4.79 4.74 4.75 130,645
Sep 24, 2014 4.73 4.80 4.71 4.78 116,737
Sep 23, 2014 4.75 4.77 4.71 4.74 144,225
Sep 22, 2014 4.83 4.93 4.75 4.75 105,083
Sep 19, 2014 4.75 4.99 4.69 4.87 325,943
Sep 18, 2014 4.68 4.75 4.65 4.75 105,546
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