$43.28 +0.25 (%) United Fire Group Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/201642.8443.3242.7143.2857,496
8/24/201642.7843.2042.7043.0367,685
8/23/201642.6642.9542.5142.68103,467
8/22/201642.4642.8742.3642.6247,843
8/19/201642.5242.8742.3342.6964,659
8/18/201642.2842.6642.1542.5549,529
8/17/201642.6942.8342.2442.3436,378
8/16/201642.5342.9442.5142.5736,757
8/15/201642.6942.9642.4242.7143,461
8/12/201642.4242.8042.4242.7126,619
8/11/201642.6342.9942.4542.5233,965
8/10/201642.9142.9141.9142.5157,709
8/9/201642.5642.9642.3442.9257,959
8/8/201642.3343.0442.3342.5827,213
8/5/201642.0742.6841.4242.4561,003
8/4/201642.3042.3041.4241.9144,776
8/3/201642.6442.6441.2042.1459,807
8/2/201642.0242.4141.5842.0541,738
8/1/201642.0942.4141.5342.0155,368
7/29/201642.8742.8741.8842.0073,658
7/28/201642.9543.7542.8142.8732,573
7/27/201642.7343.2942.6943.0955,323
7/26/201642.8842.9242.1642.8551,350
7/25/201642.6042.8342.1842.6429,295
7/22/201642.1542.8042.1542.6131,346
7/21/201642.2742.4941.8842.1139,329
7/20/201642.1842.9141.4942.2743,174
7/19/201642.2042.4241.8542.2651,803
7/18/201642.9143.2642.2742.4161,628
7/15/201643.1443.2442.6942.9241,917
7/14/201643.7543.7542.7342.7742,542
7/13/201643.1043.5743.0343.4377,576
7/12/201642.9443.3742.6843.0456,473
7/11/201642.4142.9342.1142.8660,873
7/8/201641.6342.2641.2742.2175,523
7/7/201642.0042.0041.0941.3255,602
7/6/201641.6242.0041.2241.8241,513
7/5/201641.3542.0141.2041.8440,686
7/1/201642.2242.7141.5741.8647,574
6/30/201641.0342.5140.8042.4392,907
6/29/201640.6240.9640.5440.8145,971
6/28/201640.1040.9439.9540.2267,398
6/27/201640.0040.5739.6639.7873,777
6/24/201640.8041.3840.3440.45258,473
6/23/201641.7742.4541.1042.2759,503
6/22/201641.4941.8941.4341.4664,569
6/21/201641.7041.8640.6541.4550,586
6/20/201640.9442.0440.6141.4764,376
6/17/201641.5741.5740.5540.79132,475
6/16/201641.0442.1140.8441.6750,711
6/15/201641.7942.0241.0641.1752,653
6/14/201641.6942.7741.2041.5637,335
6/13/201642.2842.5941.4941.6054,443
6/10/201641.9542.6741.6142.3170,799
6/9/201641.8142.4640.9242.2653,309
6/8/201641.6442.1141.3641.8640,974
6/7/201641.5642.0041.2541.6138,022
6/6/201641.7342.0241.3741.5538,466
6/3/201641.2741.7340.7441.6353,001
6/2/201641.7641.9541.1341.4481,580
6/1/201640.9742.1440.9741.9575,917
5/31/201641.5442.0540.7541.17144,035
5/27/201641.3141.9041.2941.42101,369
5/26/201641.4941.9941.1941.4162,684
5/25/201642.0342.4841.3841.5049,162
5/24/201641.5342.2241.5342.0370,490
5/23/201641.7841.7841.1541.2160,438
5/20/201641.5642.2841.3441.61242,419
5/19/201641.5941.6740.2841.3673,147
5/18/201639.9041.8539.9041.74139,384
5/17/201640.7441.0039.6939.97117,934
5/16/201640.5841.0540.4540.93115,220
5/13/201640.5341.1940.4140.4649,128
5/12/201640.5940.9440.2340.6871,202
5/11/201640.5641.1740.2540.4599,217
5/10/201640.7940.9540.2840.7474,145
5/9/201640.5140.8840.1240.6386,621
5/6/201639.4740.5839.1240.57218,052
5/5/201642.0642.6640.0240.19168,960
5/4/201643.0444.3542.1142.39187,280
5/3/201645.4145.7544.9145.5294,106
5/2/201645.0345.6644.8445.49116,404
4/29/201644.6445.0344.4844.8292,390
4/28/201644.7445.1144.6444.7489,730
4/27/201645.0845.1944.4545.0488,142
4/26/201645.0945.6043.8645.2692,457
4/25/201644.9645.1944.3945.1271,896
4/22/201644.5245.2244.1345.1679,113
4/21/201645.3345.3344.4344.62106,279
4/20/201645.3445.4544.8045.2460,804
4/19/201645.1245.4845.0245.3543,740
4/18/201645.0845.2144.7245.1573,004
4/15/201645.0145.5644.8145.1561,269
4/14/201644.6445.4244.6445.1465,287
4/13/201644.6544.9844.2244.6563,951
4/12/201643.9244.6343.5944.2955,701
4/11/201643.8744.2343.7043.7461,560
4/8/201643.6743.8743.2243.6062,656
4/7/201643.7643.7643.2343.32118,782
4/6/201643.8944.3043.2944.0682,208
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center