Dark

UCFC
United Community Financial Corp.
stock NASDAQ

Inactive

Jan 31, 2020

10.93USD-2.671%(-0.30)848,634

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	11.1600	11.1700	10.8200	10.9300	-2.671%	848,634	0.000%
2020-01-30	11.0300	11.2500	11.0300	11.2300	+0.808%	53,243	-2.671%
2020-01-29	11.4000	11.4000	11.1200	11.1400	-2.366%	87,731	-1.885%
2020-01-28	11.5800	11.6400	11.3600	11.4100	-1.298%	52,024	-4.207%
2020-01-27	11.4700	11.6200	11.3000	11.5600	-0.173%	82,153	-5.450%
2020-01-24	11.7100	11.7100	11.5000	11.5800	-1.068%	78,059	-5.613%
2020-01-23	11.7500	11.8100	11.6300	11.7050	-0.805%	123,340	-6.621%
2020-01-22	11.8000	11.8800	11.6716	11.8000	+0.340%	83,427	-7.373%
2020-01-21	11.5300	11.8100	11.5300	11.7600	+1.906%	135,130	-7.058%
2020-01-17	11.6800	11.6800	11.5200	11.5400	-0.431%	74,891	-5.286%
2020-01-16	11.4700	11.6500	11.4700	11.5900	+1.578%	73,159	-5.695%
2020-01-15	11.3300	11.4300	11.3300	11.4100	+0.352%	91,915	-4.207%
2020-01-14	11.4400	11.5300	11.3700	11.3700	-1.044%	79,593	-3.870%
2020-01-13	11.4300	11.4900	11.3600	11.4900	+0.525%	51,869	-4.874%
2020-01-10	11.4700	11.5400	11.3600	11.4300	-0.695%	74,692	-4.374%
2020-01-09	11.4900	11.5700	11.4637	11.5100	+0.436%	42,293	-5.039%
2020-01-08	11.3700	11.5100	11.3700	11.4600	+0.438%	84,417	-4.625%
2020-01-07	11.6500	11.6500	11.4100	11.4100	-1.638%	71,918	-4.207%
2020-01-06	11.6700	11.6700	11.5600	11.6000	-1.778%	99,139	-5.776%
2020-01-03	11.5900	11.8500	11.5900	11.8100	+0.768%	123,587	-7.451%
2020-01-02	11.6800	11.7400	11.6500	11.7200	+0.515%	95,398	-6.741%
2019-12-31	11.5600	12.8100	11.5600	11.6600	+0.865%	240,564	-6.261%
2019-12-30	11.4300	11.6000	11.4300	11.5600	+1.137%	70,342	-5.450%
2019-12-27	11.3700	11.4500	11.3500	11.4300	+0.616%	49,081	-4.374%
2019-12-26	11.3100	11.3700	11.3000	11.3600	+0.709%	28,703	-3.785%
2019-12-24	11.2700	11.3300	11.2200	11.2800	+0.089%	18,114	-3.103%
2019-12-23	11.4400	11.4400	11.2500	11.2700	-1.486%	54,609	-3.017%
2019-12-20	11.4000	11.5000	11.3300	11.4400	+0.087%	269,237	-4.458%
2019-12-19	11.4800	11.5000	11.4200	11.4300	-0.695%	150,500	-4.374%
2019-12-18	11.5800	11.5900	11.5000	11.5100	-0.173%	42,770	-5.039%
2019-12-17	11.4500	11.6000	11.3900	11.5300	+0.875%	224,181	-5.204%
2019-12-16	11.3500	11.4800	11.3500	11.4300	+0.705%	180,289	-4.374%
2019-12-13	11.2600	11.3700	11.2300	11.3500	+0.621%	106,920	-3.700%
2019-12-12	11.2900	11.4600	11.2300	11.2800	0.000%	110,078	-3.103%
2019-12-11	11.0700	11.2900	11.0700	11.2800	+1.667%	135,108	-3.103%
2019-12-10	11.0300	11.1700	11.0100	11.0950	+0.589%	376,202	-1.487%
2019-12-09	10.9800	11.1200	10.9800	11.0300	0.000%	133,315	-0.907%
2019-12-06	11.1100	11.1300	10.9900	11.0300	+0.364%	123,585	-0.907%
2019-12-05	11.0400	11.0800	10.9700	10.9900	-0.272%	75,768	-0.546%
2019-12-04	11.0300	11.1250	10.9880	11.0200	0.000%	61,590	-0.817%
2019-12-03	11.0500	11.0500	10.9100	11.0200	-0.631%	41,271	-0.817%
2019-12-02	11.1400	11.2100	11.0300	11.0900	-0.180%	69,849	-1.443%
2019-11-29	11.1700	11.2200	11.1000	11.1100	-0.980%	28,111	-1.620%
2019-11-27	11.2900	11.2900	11.1800	11.2200	-0.178%	86,413	-2.585%
2019-11-26	11.2600	11.2800	11.1800	11.2400	-0.266%	268,089	-2.758%
2019-11-25	11.2200	11.3800	11.1400	11.2700	+0.356%	208,029	-3.017%
2019-11-22	11.2200	11.2800	11.0800	11.2300	+0.357%	85,551	-2.671%
2019-11-21	11.2200	11.2290	11.0400	11.1900	-0.089%	72,113	-2.324%
2019-11-20	11.1800	11.3400	11.1100	11.2000	-0.533%	105,219	-2.411%
2019-11-19	11.1800	11.2900	11.1400	11.2600	+0.716%	46,756	-2.931%
2019-11-18	11.2000	11.2858	11.1100	11.1800	-0.710%	23,704	-2.236%
2019-11-15	11.3600	11.3600	11.1800	11.2600	+0.089%	69,200	-2.931%
2019-11-14	11.2400	11.3000	11.1800	11.2500	-0.266%	45,938	-2.844%
2019-11-13	11.3200	11.3700	11.2600	11.2800	-1.139%	71,158	-3.103%
2019-11-12	11.4500	11.5000	11.4000	11.4100	-0.262%	106,764	-4.207%
2019-11-11	11.4500	11.4800	11.4000	11.4400	-0.175%	42,439	-4.458%
2019-11-08	11.6000	11.6300	11.4100	11.4600	-0.521%	66,842	-4.625%
2019-11-07	11.5900	11.6500	11.4700	11.5200	+0.087%	80,799	-5.122%
2019-11-06	11.6400	11.6400	11.4500	11.5100	-0.861%	161,626	-5.039%
2019-11-05	11.6600	11.7200	11.5300	11.6100	+0.086%	65,781	-5.857%
2019-11-04	11.6400	11.7100	11.5450	11.6000	-0.086%	125,583	-5.776%
2019-11-01	11.3900	11.6100	11.3900	11.6100	+1.932%	156,069	-5.857%
2019-10-31	11.2500	11.4100	11.1100	11.3900	+0.441%	170,240	-4.039%
2019-10-30	11.4500	11.4500	11.2600	11.3400	-0.961%	130,262	-3.616%
2019-10-29	11.2300	11.4500	11.2000	11.4500	+1.868%	198,749	-4.541%
2019-10-28	11.4200	11.5000	11.1500	11.2400	-1.662%	388,430	-2.758%
2019-10-25	11.4200	11.5500	11.4000	11.4300	-0.262%	88,798	-4.374%
2019-10-24	11.6700	11.6700	11.3800	11.4600	-1.715%	117,219	-4.625%
2019-10-23	11.9400	11.9400	11.4500	11.6600	+3.461%	173,625	-6.261%
2019-10-22	11.0000	11.4200	11.0000	11.2700	+2.548%	142,282	-3.017%
2019-10-21	10.9100	11.0550	10.9100	10.9900	+1.384%	123,465	-0.546%
2019-10-18	10.6900	10.8600	10.6900	10.8400	+0.931%	90,233	+0.830%
2019-10-17	10.7300	10.7700	10.6700	10.7400	+0.656%	83,085	+1.769%
2019-10-16	10.5900	10.7400	10.5700	10.6700	+0.376%	151,576	+2.437%
2019-10-15	10.5700	10.7500	10.5700	10.6300	+0.758%	125,979	+2.822%
2019-10-14	10.4500	10.6100	10.4033	10.5500	+0.381%	85,332	+3.602%
2019-10-11	10.6200	10.7200	10.4600	10.5100	+0.478%	126,145	+3.996%
2019-10-10	10.5500	10.6100	10.4600	10.4600	-0.381%	122,770	+4.493%
2019-10-09	10.6100	10.6220	10.4900	10.5000	-0.285%	176,758	+4.095%
2019-10-08	10.4300	10.6000	10.4300	10.5300	-0.473%	135,343	+3.799%
2019-10-07	10.5600	10.6700	10.5400	10.5800	+0.047%	124,637	+3.308%
2019-10-04	10.5100	10.5800	10.4800	10.5750	+0.714%	120,997	+3.357%
2019-10-03	10.5600	10.5700	10.3700	10.5000	-0.662%	90,566	+4.095%
2019-10-02	10.4400	10.5800	10.3900	10.5700	+0.285%	137,930	+3.406%
2019-10-01	10.8300	10.9200	10.4900	10.5400	-2.226%	163,535	+3.700%
2019-09-30	10.9400	11.0100	10.7600	10.7800	-1.192%	147,389	+1.391%
2019-09-27	10.9100	11.0600	10.8700	10.9100	+0.276%	182,443	+0.183%
2019-09-26	10.8800	10.9700	10.8500	10.8800	-0.275%	128,136	+0.460%
2019-09-25	10.7300	10.9700	10.7279	10.9100	+1.583%	189,856	+0.183%
2019-09-24	10.7700	10.8500	10.7000	10.7400	-0.371%	625,253	+1.769%
2019-09-23	10.9400	10.9700	10.7700	10.7800	-1.192%	171,292	+1.391%
2019-09-20	10.7000	10.9600	10.6500	10.9100	+1.583%	375,636	+0.183%
2019-09-19	10.7800	10.9800	10.7400	10.7400	-0.648%	141,135	+1.769%
2019-09-18	10.8000	10.9100	10.5500	10.8100	-0.092%	187,667	+1.110%
2019-09-17	10.6100	10.8500	10.6000	10.8200	+0.651%	154,420	+1.017%
2019-09-16	10.6600	10.8100	10.5600	10.7500	+1.129%	162,809	+1.674%
2019-09-13	10.3400	10.6800	10.2500	10.6300	+3.405%	444,031	+2.822%
2019-09-12	10.1100	10.3400	10.0100	10.2800	+1.381%	363,198	+6.323%
2019-09-11	10.2400	10.4500	10.1000	10.1400	-1.073%	402,837	+7.791%
2019-09-10	10.0300	10.3000	10.0000	10.2500	+1.485%	516,328	+6.634%
2019-09-09	9.6000	10.2100	9.5200	10.1000	+5.099%	279,573	+8.218%
2019-09-06	9.6800	9.6800	9.5600	9.6100	-0.620%	45,692	+13.736%
2019-09-05	9.7300	9.8200	9.6500	9.6700	+0.520%	103,925	+13.030%
2019-09-04	9.5700	9.6437	9.5300	9.6200	+0.628%	61,093	+13.617%
2019-09-03	9.5800	9.6200	9.4800	9.5600	-0.933%	55,363	+14.331%
2019-08-30	9.7300	9.7300	9.5600	9.6500	-0.104%	47,322	+13.264%
2019-08-29	9.7200	9.7900	9.6400	9.6600	+0.520%	61,326	+13.147%
2019-08-28	9.5100	9.6600	9.5100	9.6100	+0.945%	63,832	+13.736%
2019-08-27	9.7200	9.7200	9.5000	9.5200	-2.158%	78,144	+14.811%
2019-08-26	9.6100	9.7300	9.5500	9.7300	+1.992%	41,958	+12.333%
2019-08-23	9.7000	9.8200	9.4700	9.5400	-1.751%	91,935	+14.570%
2019-08-22	9.7800	9.8000	9.7000	9.7100	-0.512%	41,952	+12.564%
2019-08-21	9.8400	9.8400	9.7184	9.7600	-0.204%	48,938	+11.988%
2019-08-20	9.7600	9.8100	9.7200	9.7800	-0.102%	37,112	+11.759%
2019-08-19	9.8400	9.8450	9.7700	9.7900	+0.410%	52,085	+11.645%
2019-08-16	9.6400	9.7800	9.6400	9.7500	+1.563%	99,951	+12.103%
2019-08-15	9.7500	9.8200	9.5500	9.6000	-1.437%	93,088	+13.854%
2019-08-14	9.7100	9.8800	9.6900	9.7400	-1.317%	78,024	+12.218%
2019-08-13	9.8500	10.0100	9.7931	9.8700	+0.509%	87,934	+10.740%
2019-08-12	9.7700	9.8400	9.7700	9.8200	-0.305%	76,017	+11.303%
2019-08-09	9.9000	9.9150	9.8220	9.8500	-0.505%	46,384	+10.964%
2019-08-08	9.6300	9.9600	9.6300	9.9000	+3.556%	139,383	+10.404%
2019-08-07	9.4100	9.6100	9.4000	9.5600	0.000%	150,637	+14.331%
2019-08-06	9.6700	9.7300	9.3900	9.5600	-1.138%	141,774	+14.331%
2019-08-05	9.7000	9.7300	9.5600	9.6700	-1.226%	116,759	+13.030%
2019-08-02	9.7700	9.8200	9.6700	9.7900	-1.011%	53,243	+11.645%
2019-08-01	10.2000	10.2500	9.8400	9.8900	-2.849%	114,579	+10.516%
2019-07-31	10.1200	10.3600	10.1200	10.1800	+0.394%	154,532	+7.367%
2019-07-30	9.9900	10.2100	9.9900	10.1400	+0.795%	130,333	+7.791%
2019-07-29	9.9900	10.1475	9.9850	10.0600	+1.106%	125,579	+8.648%
2019-07-26	9.5800	9.9800	9.2000	9.9500	+2.789%	139,513	+9.849%
2019-07-25	9.6300	9.8600	9.5800	9.6800	+0.728%	102,618	+12.913%
2019-07-24	9.3300	9.6600	9.2100	9.6100	+4.004%	112,566	+13.736%
2019-07-23	9.3000	9.3000	9.1255	9.2400	-0.431%	57,453	+18.290%
2019-07-22	9.2400	9.2900	9.2150	9.2800	+0.216%	52,671	+17.780%
2019-07-19	9.2700	9.3211	9.2600	9.2600	-0.537%	58,563	+18.035%
2019-07-18	9.3500	9.3700	9.2900	9.3100	-0.107%	74,557	+17.401%
2019-07-17	9.3500	9.3700	9.3000	9.3200	-0.640%	62,080	+17.275%
2019-07-16	9.3800	9.4100	9.3500	9.3800	-0.106%	63,779	+16.525%
2019-07-15	9.4700	9.4700	9.3400	9.3900	-0.635%	43,551	+16.400%
2019-07-12	9.3800	9.5000	9.3800	9.4500	+0.318%	101,959	+15.661%
2019-07-11	9.4400	9.4400	9.3800	9.4200	-0.106%	71,497	+16.030%
2019-07-10	9.4700	9.4700	9.4100	9.4300	-0.212%	61,931	+15.907%
2019-07-09	9.3800	9.4500	9.3300	9.4500	+0.318%	62,394	+15.661%
2019-07-08	9.5200	9.5600	9.4200	9.4200	-1.773%	37,551	+16.030%
2019-07-05	9.4400	9.6000	9.4300	9.5900	+1.589%	46,142	+13.973%
2019-07-03	9.5200	9.5200	9.4200	9.4400	+0.106%	25,640	+15.784%
2019-07-02	9.5700	9.5877	9.3800	9.4300	-1.566%	73,296	+15.907%
2019-07-01	9.6800	9.6800	9.5400	9.5800	+0.104%	78,792	+14.092%
2019-06-28	9.4400	9.6100	9.4400	9.5700	+1.485%	563,055	+14.211%
2019-06-27	9.3000	9.4500	9.3000	9.4300	+1.180%	109,901	+15.907%
2019-06-26	9.4000	9.4800	9.3000	9.3200	-0.427%	79,508	+17.275%
2019-06-25	9.3700	9.4300	9.2850	9.3600	0.000%	197,367	+16.774%
2019-06-24	9.3500	9.4400	9.3200	9.3600	-0.107%	79,626	+16.774%
2019-06-21	9.3100	9.4700	9.3100	9.3700	-0.531%	201,212	+16.649%
2019-06-20	9.5000	9.5000	9.3800	9.4200	-0.106%	47,714	+16.030%
2019-06-19	9.4700	9.5200	9.4000	9.4300	-0.841%	55,010	+15.907%
2019-06-18	9.3700	9.5200	9.3700	9.5100	+1.820%	73,224	+14.932%
2019-06-17	9.4500	9.4900	9.2900	9.3400	-0.954%	85,497	+17.024%
2019-06-14	9.4400	9.4900	9.4100	9.4300	-0.317%	53,896	+15.907%
2019-06-13	9.4000	9.4950	9.4000	9.4600	+0.745%	68,991	+15.539%
2019-06-12	9.3800	9.4600	9.3500	9.3900	-0.213%	57,313	+16.400%
2019-06-11	9.3800	9.4200	9.3100	9.4100	+0.857%	64,656	+16.153%
2019-06-10	9.3000	9.3600	9.2350	9.3300	+0.647%	73,760	+17.149%
2019-06-07	9.2900	9.3600	9.2700	9.2700	-0.430%	47,189	+17.907%
2019-06-06	9.2700	9.3500	9.2300	9.3100	+0.215%	59,912	+17.401%
2019-06-05	9.3500	9.3500	9.2300	9.2900	-0.959%	73,733	+17.653%
2019-06-04	9.2900	9.3800	9.2000	9.3800	+1.515%	66,975	+16.525%
2019-06-03	9.1700	9.2400	9.0500	9.2400	+0.873%	99,161	+18.290%
2019-05-31	9.0800	9.2200	9.0700	9.1600	-0.218%	121,683	+19.323%
2019-05-30	9.2800	9.3000	9.0704	9.1800	-0.757%	90,014	+19.063%
2019-05-29	9.1900	9.3100	9.1300	9.2500	0.000%	91,624	+18.162%
2019-05-28	9.2400	9.3300	9.2100	9.2500	-0.216%	93,002	+18.162%
2019-05-24	9.1500	9.3000	9.1200	9.2700	+2.205%	113,448	+17.907%
2019-05-23	9.1400	9.1900	9.0100	9.0700	-1.946%	71,471	+20.507%
2019-05-22	9.3500	9.3900	9.1900	9.2500	-0.964%	90,784	+18.162%
2019-05-21	9.3400	9.4100	9.2900	9.3400	+0.538%	140,908	+17.024%
2019-05-20	9.2200	9.3200	9.2200	9.2900	+0.216%	75,479	+17.653%
2019-05-17	9.2700	9.4000	9.2500	9.2700	-0.536%	66,418	+17.907%
2019-05-16	9.2100	9.3400	9.2100	9.3200	+1.525%	79,522	+17.275%
2019-05-15	9.1200	9.2000	9.0900	9.1800	-0.326%	77,315	+19.063%
2019-05-14	9.1100	9.2500	9.0600	9.2100	+1.209%	89,884	+18.675%
2019-05-13	9.2600	9.3000	9.0800	9.1000	-2.570%	86,878	+20.110%
2019-05-10	9.2900	9.3500	9.2500	9.3400	+0.755%	73,839	+17.024%
2019-05-09	9.1400	9.3100	9.1400	9.2700	+0.542%	67,700	+17.907%
2019-05-08	9.2500	9.3200	9.2200	9.2200	-0.108%	75,709	+18.547%
2019-05-07	9.3200	9.3200	9.1850	9.2300	-1.599%	109,658	+18.418%
2019-05-06	9.2600	9.4100	9.1600	9.3800	+0.321%	142,261	+16.525%
2019-05-03	9.3300	9.3600	9.3000	9.3500	+0.863%	126,652	+16.898%
2019-05-02	9.2000	9.2966	9.2000	9.2700	+0.761%	87,797	+17.907%
2019-05-01	9.2280	9.2900	9.1700	9.2000	-0.109%	115,413	+18.804%
2019-04-30	9.3500	9.3500	9.1600	9.2100	-1.180%	145,459	+18.675%
2019-04-29	9.3000	9.4000	9.2975	9.3200	+0.107%	114,419	+17.275%
2019-04-26	9.1000	9.3300	9.1000	9.3100	+2.083%	89,845	+17.401%
2019-04-25	9.3200	9.3600	9.1000	9.1200	-1.935%	129,007	+19.846%
2019-04-24	9.4400	9.4500	9.2601	9.3000	-1.587%	137,412	+17.527%
2019-04-23	9.2800	9.4800	9.2400	9.4500	+2.384%	104,448	+15.661%
2019-04-22	9.3300	9.3300	9.1850	9.2300	-1.072%	96,141	+18.418%
2019-04-18	9.1600	9.4000	9.1600	9.3300	+0.539%	78,177	+17.149%
2019-04-17	9.4000	9.4000	8.8038	9.2800	-1.277%	107,907	+17.780%
2019-04-16	9.4400	9.4500	9.3300	9.4000	0.000%	51,058	+16.277%
2019-04-15	9.4200	9.4500	9.3000	9.4000	-0.529%	58,850	+16.277%
2019-04-12	9.4500	9.5700	9.4000	9.4500	+0.106%	72,316	+15.661%
2019-04-11	9.4300	9.4600	9.4000	9.4400	+0.212%	68,446	+15.784%
2019-04-10	9.3700	9.4700	9.3200	9.4200	+0.534%	107,390	+16.030%
2019-04-09	9.4200	9.4500	9.3600	9.3700	-0.636%	46,702	+16.649%
2019-04-08	9.3800	9.4700	9.3500	9.4300	-0.212%	44,365	+15.907%
2019-04-05	9.4500	9.4800	9.4100	9.4500	+0.106%	92,592	+15.661%
2019-04-04	9.3100	9.4400	9.3100	9.4400	+1.505%	50,767	+15.784%
2019-04-03	9.4200	9.4500	9.2700	9.3000	-0.428%	243,341	+17.527%
2019-04-02	9.4200	9.4400	9.2900	9.3400	-1.164%	58,803	+17.024%
2019-04-01	9.4200	9.5400	9.3450	9.4500	+1.070%	95,909	+15.661%
2019-03-29	9.3700	9.4400	9.2800	9.3500	+0.538%	439,492	+16.898%
2019-03-28	9.2900	9.3300	9.2000	9.3000	+0.108%	77,392	+17.527%
2019-03-27	9.2700	9.3500	9.1500	9.2900	-0.215%	59,642	+17.653%
2019-03-26	9.0500	9.3100	9.0500	9.3100	+3.675%	77,080	+17.401%
2019-03-25	8.8400	9.0300	8.8400	8.9800	+1.584%	130,443	+21.715%
2019-03-22	9.1800	9.2705	8.8300	8.8400	-4.536%	124,445	+23.643%
2019-03-21	9.2100	9.4500	9.2100	9.2600	-0.323%	113,524	+18.035%
2019-03-20	9.3500	9.4500	9.2900	9.2900	-0.642%	131,489	+17.653%
2019-03-19	9.5100	9.5100	9.3400	9.3500	-1.579%	39,891	+16.898%
2019-03-18	9.4200	9.5350	9.4200	9.5000	+0.742%	116,991	+15.053%
2019-03-15	9.4500	9.5600	9.4000	9.4300	-1.463%	340,153	+15.907%
2019-03-14	9.5900	9.6500	9.5000	9.5700	-0.209%	37,863	+14.211%
2019-03-13	9.6100	9.7000	9.5900	9.5900	0.000%	61,716	+13.973%
2019-03-12	9.6800	9.6800	9.5800	9.5900	-0.930%	38,481	+13.973%
2019-03-11	9.5400	9.6800	9.5000	9.6800	+1.468%	74,283	+12.913%
2019-03-08	9.5100	9.5900	9.4200	9.5400	+0.315%	72,067	+14.570%
2019-03-07	9.6200	9.6200	9.4700	9.5100	-1.143%	75,346	+14.932%
2019-03-06	9.9000	9.9000	9.6200	9.6200	-2.632%	77,540	+13.617%
2019-03-05	9.9500	9.9500	9.8400	9.8800	-0.704%	34,557	+10.628%
2019-03-04	10.0300	10.0450	9.9500	9.9500	-0.995%	55,141	+9.849%
2019-03-01	10.0400	10.0700	9.9200	10.0500	+0.299%	50,216	+8.756%
2019-02-28	9.9600	10.0500	9.9600	10.0200	+0.502%	99,801	+9.082%
2019-02-27	9.9300	9.9800	9.9258	9.9700	+0.100%	34,140	+9.629%
2019-02-26	9.9900	10.1000	9.9000	9.9600	-0.599%	170,226	+9.739%
2019-02-25	10.0000	10.0500	9.9500	10.0200	+0.401%	128,776	+9.082%
2019-02-22	9.9700	10.0000	9.9200	9.9800	+0.100%	82,602	+9.519%
2019-02-21	9.9200	9.9800	9.8400	9.9700	+0.504%	64,268	+9.629%
2019-02-20	9.8600	9.9300	9.8350	9.9200	+0.609%	95,693	+10.181%
2019-02-19	9.8200	9.8800	9.7300	9.8600	+0.407%	131,307	+10.852%
2019-02-15	9.6300	9.8600	9.5439	9.8200	+2.935%	135,065	+11.303%
2019-02-14	9.5800	9.6500	9.5300	9.5400	-0.728%	67,813	+14.570%
2019-02-13	9.6700	9.6700	9.5800	9.6100	-0.104%	99,932	+13.736%
2019-02-12	9.6400	9.6500	9.5700	9.6200	+0.208%	79,335	+13.617%
2019-02-11	9.5900	9.6000	9.4900	9.6000	+0.104%	93,096	+13.854%
2019-02-08	9.5800	9.6800	9.5200	9.5900	-0.104%	86,418	+13.973%
2019-02-07	9.5800	9.6500	9.5500	9.6000	+0.209%	71,061	+13.854%
2019-02-06	9.5300	9.6000	9.4900	9.5800	0.000%	174,166	+14.092%
2019-02-05	9.5700	9.6300	9.5200	9.5800	+0.419%	112,123	+14.092%
2019-02-04	9.5000	9.5400	9.4500	9.5400	+0.315%	110,502	+14.570%
2019-02-01	9.4700	9.5700	9.4600	9.5100	+0.316%	98,002	+14.932%
2019-01-31	9.4400	9.5000	9.3700	9.4800	+0.317%	117,633	+15.295%
2019-01-30	9.3700	9.4600	9.2900	9.4500	+1.286%	126,754	+15.661%
2019-01-29	9.2900	9.3600	9.2200	9.3300	+0.431%	142,733	+17.149%
2019-01-28	9.2800	9.3600	9.2300	9.2900	-0.589%	128,157	+17.653%
2019-01-25	9.1600	9.3600	9.1600	9.3450	+2.243%	188,563	+16.961%
2019-01-24	9.0100	9.1700	8.9400	9.1400	+1.556%	141,689	+19.584%
2019-01-23	8.9900	9.0676	8.8000	9.0000	-1.532%	126,691	+21.444%
2019-01-22	9.1100	9.2300	9.0900	9.1400	+0.219%	302,249	+19.584%
2019-01-18	9.1200	9.2400	9.0500	9.1200	-0.545%	141,264	+19.846%
2019-01-17	9.1400	9.2200	9.1100	9.1700	-0.218%	72,472	+19.193%
2019-01-16	9.1344	9.2400	9.1200	9.1900	+0.657%	88,457	+18.934%
2019-01-15	9.1200	9.1400	8.9900	9.1300	+1.220%	57,214	+19.715%
2019-01-14	9.0700	9.1600	9.0200	9.0200	-1.096%	70,893	+21.175%
2019-01-11	9.1300	9.1800	9.0900	9.1200	-0.654%	55,439	+19.846%
2019-01-10	9.1700	9.2200	9.0800	9.1800	-0.434%	62,720	+19.063%
2019-01-09	9.2300	9.3800	9.1400	9.2200	0.000%	59,866	+18.547%
2019-01-08	9.2600	9.2600	9.1400	9.2200	-0.108%	94,468	+18.547%
2019-01-07	9.1700	9.2900	9.1300	9.2300	-0.108%	94,610	+18.418%
2019-01-04	9.0500	9.2500	9.0287	9.2400	+3.125%	81,681	+18.290%
2019-01-03	8.9800	9.1300	8.9300	8.9600	-0.775%	123,064	+21.987%
2019-01-02	8.7700	9.0300	8.7700	9.0300	+2.034%	146,348	+21.041%
2018-12-31	8.8800	8.8800	8.7500	8.8500	-0.225%	232,856	+23.503%
2018-12-28	8.7600	8.9400	8.7300	8.8700	+1.487%	162,844	+23.224%
2018-12-27	8.7100	8.7900	8.5400	8.7400	-0.907%	122,753	+25.057%
2018-12-26	8.5400	8.8700	8.4900	8.8200	+3.887%	138,315	+23.923%
2018-12-24	8.5700	8.6700	8.4900	8.4900	-1.164%	84,359	+28.740%
2018-12-21	8.5900	8.7300	8.5900	8.5900	-0.579%	234,668	+27.241%
2018-12-20	8.5800	8.7500	8.5800	8.6400	+0.582%	132,861	+26.505%
2018-12-19	8.8600	8.9000	8.5500	8.5900	-2.608%	132,869	+27.241%
2018-12-18	8.8800	8.9700	8.8000	8.8200	-0.451%	125,604	+23.923%
2018-12-17	8.8800	9.0600	8.8000	8.8600	-0.113%	198,536	+23.363%
2018-12-14	8.8200	8.9400	8.7300	8.8700	-0.225%	117,359	+23.224%
2018-12-13	8.9400	9.0100	8.8350	8.8900	0.000%	125,814	+22.947%
2018-12-12	8.8400	8.9800	8.7600	8.8900	+1.600%	94,988	+22.947%
2018-12-11	8.8800	8.9200	8.7100	8.7500	-0.342%	106,332	+24.914%
2018-12-10	8.9400	8.9400	8.7700	8.7800	-1.680%	102,399	+24.487%
2018-12-07	9.0800	9.2600	8.9200	8.9300	-1.652%	134,167	+22.396%
2018-12-06	8.9900	9.1000	8.9200	9.0800	+0.442%	106,957	+20.374%
2018-12-04	9.5300	9.5300	9.0200	9.0400	-5.439%	100,002	+20.907%
2018-12-03	9.6400	9.6400	9.4300	9.5600	-0.104%	84,039	+14.331%
2018-11-30	9.5100	9.5900	9.4400	9.5700	+0.631%	101,502	+14.211%
2018-11-29	9.5900	9.6100	9.4590	9.5100	-1.143%	45,192	+14.932%
2018-11-28	9.4000	9.6400	9.3400	9.6200	+2.449%	120,500	+13.617%
2018-11-27	9.3000	9.4300	9.3000	9.3900	+0.428%	76,122	+16.400%
2018-11-26	9.3700	9.4400	9.3350	9.3500	+0.214%	152,658	+16.898%
2018-11-23	9.3100	9.4100	9.1981	9.3300	-0.427%	37,119	+17.149%
2018-11-21	9.3100	9.4400	9.3000	9.3700	+0.753%	83,562	+16.649%
2018-11-20	9.2900	9.3500	9.1600	9.3000	-0.322%	117,997	+17.527%
2018-11-19	9.4700	9.5800	9.3200	9.3300	-1.582%	57,497	+17.149%
2018-11-16	9.4400	9.5000	9.3800	9.4800	-0.105%	62,471	+15.295%
2018-11-15	9.2900	9.4900	9.2700	9.4900	+1.606%	55,141	+15.174%
2018-11-14	9.5000	9.5000	9.2900	9.3400	-1.059%	73,530	+17.024%
2018-11-13	9.4100	9.5700	9.3900	9.4400	+0.747%	51,897	+15.784%
2018-11-12	9.4300	9.4800	9.3000	9.3700	-0.425%	62,371	+16.649%
2018-11-09	9.5900	9.7100	9.4000	9.4100	-0.738%	130,430	+16.153%
2018-11-08	9.4100	9.5000	9.3800	9.4800	+0.744%	40,129	+15.295%
2018-11-07	9.4000	9.4200	9.2900	9.4100	+0.427%	98,755	+16.153%
2018-11-06	9.1900	9.3800	9.1900	9.3700	+1.627%	57,024	+16.649%
2018-11-05	9.3000	9.4200	9.1600	9.2200	-0.753%	98,852	+18.547%
2018-11-02	9.2400	9.3100	9.1700	9.2900	+0.869%	92,292	+17.653%
2018-11-01	9.1800	9.2800	9.1500	9.2100	+0.656%	100,223	+18.675%
2018-10-31	9.3300	9.3400	9.1200	9.1500	-1.081%	290,374	+19.454%
2018-10-30	9.1800	9.2800	9.1300	9.2500	+0.653%	85,590	+18.162%
2018-10-29	9.1400	9.3000	9.1100	9.1900	+1.435%	87,780	+18.934%
2018-10-26	9.0000	9.1800	9.0000	9.0600	-0.220%	163,292	+20.640%
2018-10-25	8.9000	9.1000	8.8600	9.0800	+2.252%	156,327	+20.374%
2018-10-24	9.1800	9.1800	8.8700	8.8800	-3.268%	222,300	+23.086%
2018-10-23	8.9800	9.3400	8.9550	9.1800	+1.549%	236,777	+19.063%
2018-10-22	9.2800	9.3300	9.0100	9.0400	-2.376%	107,398	+20.907%
2018-10-19	9.3500	9.4700	9.2100	9.2600	-1.174%	150,597	+18.035%
2018-10-18	9.4600	9.6200	9.3000	9.3700	-2.192%	118,659	+16.649%
2018-10-17	9.2400	9.6300	9.1700	9.5800	+4.814%	176,283	+14.092%
2018-10-16	9.1000	9.2419	8.9600	9.1400	+0.550%	124,492	+19.584%
2018-10-15	9.0000	9.2900	8.9600	9.0900	+1.000%	97,145	+20.242%
2018-10-12	9.2500	9.2540	8.8902	9.0000	-1.639%	199,653	+21.444%
2018-10-11	9.3100	9.4500	9.1500	9.1500	-2.034%	131,252	+19.454%
2018-10-10	9.3600	9.4600	9.3400	9.3400	-0.320%	1,037,576	+17.024%
2018-10-09	9.3800	9.5300	9.3600	9.3700	-0.213%	203,577	+16.649%
2018-10-08	9.3500	9.4300	9.3000	9.3900	+0.213%	89,676	+16.400%
2018-10-05	9.4600	9.5300	9.3100	9.3700	-1.056%	83,384	+16.649%
2018-10-04	9.5700	9.6400	9.4300	9.4700	-1.148%	63,115	+15.417%
2018-10-03	9.5600	9.6500	9.4800	9.5800	+0.419%	91,409	+14.092%
2018-10-02	9.6200	9.6600	9.5000	9.5400	-0.832%	96,151	+14.570%
2018-10-01	9.6800	9.7041	9.5700	9.6200	-0.517%	102,669	+13.617%
2018-09-28	9.5500	9.7100	9.5500	9.6700	+0.939%	270,965	+13.030%
2018-09-27	9.6500	9.6500	9.5600	9.5800	-0.828%	77,931	+14.092%
2018-09-26	9.7500	9.8000	9.6500	9.6600	-1.025%	100,638	+13.147%
2018-09-25	9.7800	9.7900	9.7300	9.7600	-0.102%	78,761	+11.988%
2018-09-24	9.9500	10.0100	9.7200	9.7700	-2.495%	105,277	+11.873%
2018-09-21	10.0400	10.1200	9.9600	10.0200	-0.299%	246,396	+9.082%
2018-09-20	10.0300	10.1100	10.0000	10.0500	+0.500%	94,025	+8.756%
2018-09-19	10.0800	10.1800	10.0000	10.0000	-0.596%	103,006	+9.300%
2018-09-18	10.1000	10.1100	10.0500	10.0600	-0.198%	87,689	+8.648%
2018-09-17	10.2000	10.2000	10.0500	10.0800	-1.273%	81,404	+8.433%
2018-09-14	10.1400	10.2600	10.1000	10.2100	+0.591%	75,902	+7.052%
2018-09-13	10.3300	10.3500	10.1300	10.1500	-1.456%	138,303	+7.685%
2018-09-12	10.3000	10.3300	10.2600	10.3000	-0.097%	102,269	+6.117%
2018-09-11	10.3100	10.3400	10.2700	10.3100	0.000%	93,600	+6.014%
2018-09-10	10.3300	10.3500	10.2600	10.3100	-0.194%	69,804	+6.014%
2018-09-07	10.3200	10.3600	10.2600	10.3300	+0.097%	82,001	+5.808%
2018-09-06	10.3600	10.4300	10.3100	10.3200	-0.290%	58,101	+5.911%
2018-09-05	10.3000	10.3600	10.2800	10.3500	+0.388%	157,747	+5.604%
2018-09-04	10.3000	10.3700	10.2300	10.3100	-0.386%	56,545	+6.014%
2018-08-31	10.2200	10.4100	10.2200	10.3500	+0.877%	224,181	+5.604%
2018-08-30	10.2500	10.3100	10.1900	10.2600	-0.097%	77,323	+6.530%
2018-08-29	10.3000	10.3000	10.2100	10.2700	0.000%	57,240	+6.426%
2018-08-28	10.3700	10.3700	10.2520	10.2700	-0.869%	70,709	+6.426%
2018-08-27	10.3900	10.4800	10.3600	10.3600	-0.385%	87,733	+5.502%
2018-08-24	10.4200	10.4500	10.3600	10.4000	-0.192%	228,928	+5.096%
2018-08-23	10.5000	10.5100	10.3800	10.4200	-0.667%	119,240	+4.894%
2018-08-22	10.5300	10.5600	10.4600	10.4900	-0.569%	154,859	+4.194%
2018-08-21	10.4200	10.5700	10.3500	10.5500	+1.248%	165,470	+3.602%
2018-08-20	10.4400	10.4700	10.3400	10.4200	-0.096%	46,361	+4.894%
2018-08-17	10.3700	10.4700	10.3700	10.4300	+0.192%	175,240	+4.794%
2018-08-16	10.3200	10.4700	10.3119	10.4100	+1.265%	81,861	+4.995%
2018-08-15	10.4300	10.4800	10.2500	10.2800	-1.721%	57,271	+6.323%
2018-08-14	10.3600	10.4900	10.3600	10.4600	+0.965%	53,245	+4.493%
2018-08-13	10.4300	10.4300	10.3200	10.3600	-0.576%	96,784	+5.502%

.dark-mode .Tbdy40{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tbdy40{ color: #333333; background-color: white; border: 2px solid #333333; }UCFCUnited Community Financial Corp.stock NASDAQ

UCFC
United Community Financial Corp.
stock NASDAQ