UCFC

United Community Financial Corp. Historical Stock Prices

$5.0732
*  
0.0868
1.68%
Get UCFC Alerts
*Delayed - data as of Aug. 3, 2015 9:59 ET  -  Find a broker to begin trading UCFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UCFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:59  5.14  5.14  5.0732  5.0732 1,335
07/31/2015 5.22 5.24 5.11 5.16 83,561
07/30/2015 5.2 5.2899 5.13 5.19 68,144
07/29/2015 5.05 5.23 5.05 5.21 120,005
07/28/2015 5.02 5.16 4.98 5.04 69,169
07/27/2015 4.97 5.025 4.94 5 75,839
07/24/2015 4.99 5.05 4.95 5.01 85,769
07/23/2015 4.99 5.05 4.98 5.03 45,776
07/22/2015 4.48 5.186 3.58 5.05 110,627
07/21/2015 5.28 5.3 5.09 5.09 40,518
07/20/2015 5.32 5.39 5.28 5.29 34,144
07/17/2015 5.36 5.39 5.26 5.34 56,950
07/16/2015 5.34 5.4 5.32 5.34 30,383
07/15/2015 5.37 5.4 5.31 5.32 19,271
07/14/2015 5.23 5.44 5.22 5.39 104,343
07/13/2015 5.15 5.29 5.14 5.29 42,316
07/10/2015 5.11 5.21 5.04 5.15 85,221
07/09/2015 5.17 5.2 5.02 5.07 90,589
07/08/2015 5.21 5.25 5.09 5.1 50,762
07/07/2015 5.29 5.34 5.23 5.24 73,559
07/06/2015 5.34 5.39 5.285 5.3 68,616
07/02/2015 5.4 5.42 5.26 5.39 58,391
07/01/2015 5.37 5.4 5.37 5.39 61,926
06/30/2015 5.4 5.4 5.31 5.35 59,615
06/29/2015 5.49 5.5 5.39 5.39 174,726
06/26/2015 5.45 5.54 5.43 5.51 692,611
06/25/2015 5.45 5.47 5.42 5.46 71,070
06/24/2015 5.48 5.48 5.39 5.44 70,377
06/23/2015 5.41 5.49 5.39 5.49 165,210
06/22/2015 5.43 5.47 5.41 5.45 59,683
06/19/2015 5.4 5.45 5.37 5.41 256,676
06/18/2015 5.48 5.5 5.37 5.38 136,456
06/17/2015 5.5 5.53 5.44 5.44 93,968
06/16/2015 5.35 5.51 5.31 5.51 97,464
06/15/2015 5.35 5.4 5.33 5.39 84,857
06/12/2015 5.4 5.4 5.35 5.38 70,593
06/11/2015 5.42 5.42 5.38 5.39 74,249
06/10/2015 5.37 5.45 5.37 5.41 127,544
06/09/2015 5.4 5.42 5.36 5.37 117,657
06/08/2015 5.37 5.44 5.36 5.42 81,292
06/05/2015 5.35 5.41 5.33 5.39 112,613
06/04/2015 5.34 5.41 5.34 5.39 50,536
06/03/2015 5.4 5.43 5.36 5.4 93,430
06/02/2015 5.35 5.42 5.3 5.41 120,643
06/01/2015 5.45 5.478 5.31 5.39 93,584
05/29/2015 5.45 5.48 5.43 5.45 138,168
05/28/2015 5.46 5.5 5.4 5.49 72,107
05/27/2015 5.45 5.5 5.4 5.5 143,440
05/26/2015 5.45 5.48 5.36 5.43 92,530
05/22/2015 5.53 5.57 5.49 5.5 148,808
05/21/2015 5.51 5.54 5.51 5.51 36,557
05/20/2015 5.5 5.54 5.5 5.52 84,946
05/19/2015 5.49 5.53 5.46 5.51 179,997
05/18/2015 5.44 5.53 5.44 5.49 122,800
05/15/2015 5.48 5.49 5.45 5.45 135,762
05/14/2015 5.43 5.48 5.43 5.47 147,456
05/13/2015 5.43 5.46 5.395 5.42 608,701
05/12/2015 5.45 5.49 5.39 5.42 68,135
05/11/2015 5.41 5.48 5.41 5.47 101,506
05/08/2015 5.39 5.45 5.3 5.43 85,461
05/07/2015 5.35 5.37 5.3 5.31 52,996
05/06/2015 5.34 5.39 5.27 5.34 80,779
05/05/2015 5.45 5.5 5.3 5.35 421,209
05/04/2015 5.44 5.53 5.42 5.48 92,948
05/01/2015 5.4 5.54 5.35 5.46 116,574
04/30/2015 5.45 5.49 5.38 5.39 138,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?