Recent Quotes (30 days)

You have no recent quotes
chg | %

United Community Financial Corp historical prices

   Watch this stock

Historical chart

    4.71 
    4.20 
    3.70 
 Aug 1, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 4.30 4.33 4.28 4.29 207,394
Jul 28, 2014 4.26 4.32 4.23 4.30 222,265
Jul 25, 2014 4.14 4.28 4.10 4.26 149,081
Jul 24, 2014 4.11 4.22 4.05 4.20 157,197
Jul 23, 2014 4.07 4.19 4.05 4.09 96,752
Jul 22, 2014 4.02 4.05 3.99 4.05 146,449
Jul 21, 2014 3.82 4.01 3.76 4.01 204,106
Jul 18, 2014 3.83 3.92 3.78 3.87 121,212
Jul 17, 2014 3.94 3.95 3.82 3.85 168,247
Jul 16, 2014 3.96 3.96 3.92 3.95 136,971
Jul 15, 2014 3.96 3.98 3.87 3.96 116,582
Jul 14, 2014 4.02 4.02 3.94 3.96 63,764
Jul 11, 2014 3.97 4.07 3.92 3.96 80,710
Jul 10, 2014 3.96 4.08 3.87 4.00 165,655
Jul 9, 2014 4.01 4.15 3.97 4.07 168,440
Jul 8, 2014 4.05 4.10 3.87 4.08 369,668
Jul 7, 2014 4.17 4.17 4.05 4.05 66,661
Jul 3, 2014 4.17 4.20 4.14 4.20 29,319
Jul 2, 2014 4.13 4.20 4.10 4.17 71,758
Jul 1, 2014 4.12 4.20 4.07 4.15 273,477
Jun 30, 2014 4.07 4.14 4.00 4.13 294,460
Jun 27, 2014 4.02 4.13 4.00 4.10 381,971
Jun 26, 2014 4.03 4.08 3.98 4.06 90,720
Jun 25, 2014 3.98 4.06 3.82 4.05 152,171
Jun 24, 2014 4.00 4.12 3.99 4.02 83,091
Jun 23, 2014 4.07 4.10 3.98 4.02 174,977
Jun 20, 2014 3.99 4.10 3.94 4.09 472,686
Jun 19, 2014 3.86 3.99 3.86 3.97 141,300
Jun 18, 2014 3.89 3.90 3.80 3.86 37,956
Jun 17, 2014 3.82 3.94 3.76 3.91 79,139