Home > Quotes > UCFC > Historical Prices
UCFC

United Community Financial Corp. Historical Stock Prices

$3.97
*  
0.01
  negative  
0.25%
Get UCFC Alerts
*Delayed - data as of May 22, 2013 12:17 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UCFC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:17  3.99  3.99  3.94  3.97 23,708
05/20/2013 3.75 3.9 3.75 3.88 44,740
05/17/2013 3.74 3.83 3.68 3.79 14,054
05/16/2013 3.8 3.85 3.65 3.78 93,107
05/15/2013 3.97 3.9799 3.68 3.81 79,839
05/14/2013 4.05 4.05 3.92 3.98 49,683
05/13/2013 4 4.1 3.98 4.1 45,674
05/10/2013 4.1 4.1 3.98 4.04 27,787
05/09/2013 4.06 4.06 3.99 4 13,506
05/08/2013 4 4.07 3.95 4.05 40,370
05/07/2013 4.03 4.06 3.91 4.03 130,063
05/06/2013 4.24 4.24 3.9 4.07 89,729
05/03/2013 4.22 4.3 4.16 4.26 39,998
05/02/2013 4.2 4.29 4.15 4.22 53,543
05/01/2013 4.16 4.2 4.12 4.2 31,155
04/30/2013 4.25 4.25 4.04 4.14 40,297
04/29/2013 4.25 4.26 4.18 4.25 37,748
04/26/2013 4.26 4.28 4.1701 4.25 35,068
04/25/2013 4.28 4.29 4.23 4.25 37,835
04/24/2013 4.29 4.3 4.24 4.29 18,842
04/23/2013 4.16 4.29 4.16 4.28 38,893
04/22/2013 4.25 4.3 4.2 4.23 23,963
04/19/2013 4.16 4.29 4.16 4.29 15,237
04/18/2013 4.2 4.28 4.18 4.23 40,726
04/17/2013 4.2 4.31 4.1601 4.23 45,010
04/16/2013 4.22 4.32 4.2 4.32 26,715
04/15/2013 4.27 4.27 4.17 4.21 46,048
04/12/2013 4.23 4.28 4.21 4.26 22,217
04/11/2013 4.3 4.3 4.21 4.27 44,572
04/10/2013 4.2 4.28 4.19 4.24 30,680
04/09/2013 4.2 4.23 4.14 4.23 58,935
04/08/2013 4.05 4.19 4 4.14 71,682
04/05/2013 4.045 4.05 4 4.04 23,125
04/04/2013 4.07 4.07 4 4.04 119,498
04/03/2013 4.06 4.06 3.98 4.03 37,804
04/02/2013 4 4.17 3.82 4.01 140,079
04/01/2013 3.86 4 3.76 3.98 97,462
03/28/2013 3.69 3.92 3.5 3.88 88,763
03/27/2013 3.61 3.69 3.53 3.69 21,459
03/26/2013 3.62 3.68 3.4325 3.6 34,145
03/25/2013 3.62 3.69 3.475 3.58 24,092
03/22/2013 3.65 3.65 3.5 3.6 50,464
03/21/2013 3.6 3.64 3.45 3.64 10,964
03/20/2013 3.47 3.67 3.46 3.64 31,979
03/19/2013 3.35 3.48 3.35 3.46 28,794
03/18/2013 3.36 3.6 3.36 3.43 16,158
03/15/2013 3.55 3.63 3.31 3.49 114,907
03/14/2013 3.7 3.7 3.6 3.61 15,918
03/13/2013 3.58 3.69 3.55 3.68 32,850
03/12/2013 3.66 3.66 3.46 3.56 65,126
03/11/2013 3.59 3.67 3.5 3.65 73,220
03/08/2013 3.48 3.58 3.46 3.58 51,665
03/07/2013 3.43 3.52 3.43 3.52 51,937
03/06/2013 3.45 3.48 3.4 3.43 30,966
03/05/2013 3.386 3.43 3.35 3.43 11,453
03/04/2013 3.37 3.38 3.33 3.37 31,187
03/01/2013 3.3 3.38 3.3 3.35 41,165
02/28/2013 3.29 3.36 3.29 3.36 9,928
02/27/2013 3.36 3.42 3.2 3.26 12,607
02/26/2013 3.35 3.38 3.35 3.36 13,333
02/25/2013 3.39 3.42 3.35 3.41 1,200
02/22/2013 3.38 3.43 3.2 3.34 35,219
02/21/2013 3.4101 3.4327 3.23 3.36 25,193
02/20/2013 3.43 3.47 3.41 3.43 23,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.