$33.20 +0.21 (%) United Fire Group Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFCS historical data

Date Open High Low Close Volume
9/4/201532.6333.4332.6333.2049,131
9/3/201533.5933.9032.8232.9984,964
9/2/201533.3533.7132.8433.5491,673
9/1/201532.7033.3932.7032.9895,759
8/31/201533.3533.7733.0133.2064,148
8/28/201533.2633.4433.0033.2331,329
8/27/201533.7533.8233.0033.5165,970
8/26/201533.7634.8333.1433.6155,351
8/25/201534.1234.1232.9632.9856,152
8/24/201533.8634.0932.4933.1492,421
8/21/201535.2935.9035.2535.5892,009
8/20/201535.6836.2535.4535.7859,694
8/19/201536.2136.4435.7436.0560,196
8/18/201536.6536.7436.1336.3747,305
8/17/201536.3936.6236.1936.5736,574
8/14/201535.9936.6435.9936.4554,984
8/13/201536.4736.6036.1336.2449,867
8/12/201536.7836.7836.0936.4855,934
8/11/201536.3236.9936.0736.90105,116
8/10/201536.7536.7536.3036.4980,127
8/7/201536.3136.7035.8236.5252,025
8/6/201535.6137.0035.6136.51117,980
8/5/201535.5135.9135.2935.4564,403
8/4/201534.5636.6434.5635.50157,761
8/3/201534.5834.8734.2834.4174,061
7/31/201534.4634.8434.3734.5641,663
7/30/201534.3534.8434.2134.6139,144
7/29/201534.6434.9834.3934.5732,470
7/28/201534.9234.9334.5034.5884,203
7/27/201533.9634.7233.9634.6444,942
7/24/201534.3134.5034.0034.3443,234
7/23/201535.3735.3734.2434.4547,623
7/22/201535.1935.6335.0435.3749,755
7/21/201535.0735.6835.0235.2578,204
7/20/201535.7635.8235.3335.3936,087
7/17/201535.8136.0035.5535.9445,724
7/16/201535.4935.8534.6735.6852,428
7/15/201534.2035.2333.9835.0856,618
7/14/201533.8134.2533.7334.1144,621
7/13/201534.4734.7433.7133.80106,416
7/10/201533.5234.2432.1234.1042,815
7/9/201533.4933.5731.6833.0678,666
7/8/201532.8533.3432.7233.12111,049
7/7/201533.1033.4232.7833.1847,633
7/6/201532.8733.8032.8733.2741,529
7/2/201533.1633.4833.0733.2425,882
7/1/201533.1733.5132.7533.1157,122
6/30/201532.6933.1732.5532.7668,592
6/29/201532.8033.4232.3532.4352,853
6/26/201532.8534.0932.8533.39244,788
6/25/201532.8232.9932.2332.8948,554
6/24/201532.8832.8832.4732.5966,932
6/23/201532.5032.9232.4232.8243,627
6/22/201531.9532.6931.7532.5358,728
6/19/201531.5831.9531.5631.8495,716
6/18/201531.3831.9431.3331.6849,579
6/17/201531.7231.7231.0031.1859,874
6/16/201530.8531.9530.7631.50115,321
6/15/201530.9931.5330.6031.1976,572
6/12/201531.3231.4030.7431.1248,483
6/11/201531.6431.8131.2731.5026,118
6/10/201530.9031.9030.8931.7335,414
6/9/201530.5731.0630.4130.7748,046
6/8/201530.5730.9330.4630.5933,432
6/5/201530.4530.9330.0530.7427,608
6/4/201530.9931.3030.2930.4143,331
6/3/201530.5531.3430.5531.2937,022
6/2/201530.2731.0830.2730.7825,286
6/1/201530.5430.8030.0030.5531,133
5/29/201530.5830.8430.0030.5140,703
5/28/201530.3530.8230.3530.7331,272
5/27/201530.0030.8129.8730.6843,430
5/26/201530.2730.2729.8230.0541,033
5/22/201530.4530.8030.3030.3025,913
5/21/201531.2331.2330.3630.5929,810
5/20/201530.9431.3930.6131.2847,286
5/19/201530.4631.0230.4630.7622,389
5/18/201530.6031.0730.4530.7730,110
5/15/201531.0531.0530.3130.8043,735
5/14/201530.2931.0730.1431.0328,087
5/13/201530.2630.3829.8530.2324,769
5/12/201530.2130.6730.0030.3037,938
5/11/201530.5730.5730.0830.3131,501
5/8/201530.7030.8130.0530.2131,778
5/7/201529.6530.4929.6530.2430,020
5/6/201530.3530.5329.3129.7348,724
5/5/201530.6530.6529.4030.1760,781
5/4/201529.9230.3529.4629.5344,292
5/1/201529.9130.2929.5330.0343,440
4/30/201530.7530.9129.7929.8768,179
4/29/201531.2331.4831.0031.0229,898
4/28/201531.1731.7531.1731.6832,159
4/27/201531.5431.7330.9031.0653,123
4/24/201531.6031.7531.2631.4921,425
4/23/201531.5031.6831.4631.529,810
4/22/201531.3031.7030.8531.5725,386
4/21/201532.1132.1131.3931.5429,012
4/20/201531.8832.5931.7131.9039,261
4/17/201532.2132.2131.5031.7829,603
4/16/201532.3232.6032.3132.4620,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!