Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    5.54 
    4.95 
    4.35 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 5.45 5.50 5.40 5.50 143,440
May 26, 2015 5.45 5.48 5.36 5.43 92,530
May 22, 2015 5.53 5.57 5.49 5.50 148,808
May 21, 2015 5.51 5.54 5.51 5.51 36,557
May 20, 2015 5.50 5.54 5.50 5.52 84,946
May 19, 2015 5.49 5.53 5.46 5.51 179,997
May 18, 2015 5.44 5.53 5.44 5.49 122,800
May 15, 2015 5.48 5.49 5.45 5.45 135,762
May 14, 2015 5.43 5.48 5.43 5.47 147,456
May 13, 2015 5.43 5.46 5.40 5.42 608,701
May 12, 2015 5.45 5.49 5.39 5.42 68,135
May 11, 2015 5.41 5.48 5.41 5.47 101,506
May 8, 2015 5.39 5.45 5.30 5.43 85,461
May 7, 2015 5.35 5.37 5.30 5.31 52,996
May 6, 2015 5.34 5.39 5.27 5.34 80,779
May 5, 2015 5.45 5.50 5.30 5.35 421,209
May 4, 2015 5.44 5.53 5.42 5.48 92,948
May 1, 2015 5.40 5.54 5.35 5.46 116,574
Apr 30, 2015 5.45 5.49 5.38 5.39 138,907
Apr 29, 2015 5.50 5.52 5.45 5.45 137,590
Apr 28, 2015 5.52 5.55 5.48 5.51 386,530
Apr 27, 2015 5.55 5.60 5.50 5.52 137,287
Apr 24, 2015 5.50 5.54 5.50 5.53 48,616
Apr 23, 2015 5.50 5.52 5.49 5.50 65,253
Apr 22, 2015 5.50 5.53 5.45 5.50 131,280
Apr 21, 2015 5.56 5.56 5.47 5.49 43,912
Apr 20, 2015 5.45 5.50 5.43 5.50 84,992
Apr 17, 2015 5.48 5.48 5.36 5.41 107,055
Apr 16, 2015 5.53 5.54 5.44 5.48 73,070
Apr 15, 2015 5.40 5.52 5.38 5.52 47,633