$31.04 +0.03 (%) United Fire Group Inc - NASDAQ

Mar. 27, 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
3/27/201530.9431.1930.5831.0443,865
3/26/201530.9931.2430.6231.0153,646
3/25/201531.5031.6230.7430.9741,835
3/24/201531.5131.7131.2531.5138,443
3/23/201531.4031.7530.9831.6242,722
3/20/201530.8131.5030.5931.47111,041
3/19/201530.3730.5730.1930.4636,122
3/18/201530.3830.6129.8630.4834,756
3/17/201530.0630.3729.5530.2142,904
3/16/201529.9030.5529.8030.2136,781
3/13/201529.9230.0229.2329.6432,228
3/12/201528.9030.2128.9029.9646,613
3/11/201528.3228.7428.1528.6226,089
3/10/201528.1628.5728.1628.3726,620
3/9/201528.3828.7228.2628.3729,312
3/6/201528.1628.7828.1628.2650,665
3/5/201528.5828.7028.2728.3432,798
3/4/201528.4628.7928.4028.5127,122
3/3/201528.6228.9628.5128.6830,936
3/2/201528.8929.0328.5428.8022,567
2/27/201528.9129.2328.8028.8437,049
2/26/201528.6229.0628.3328.9131,069
2/25/201528.8929.2928.6928.7316,980
2/24/201529.1829.3528.8129.0224,238
2/23/201529.0629.1028.7028.9934,996
2/20/201529.6329.6328.8229.1240,834
2/19/201528.9029.9128.8129.5629,401
2/18/201529.6829.7528.8129.0535,297
2/17/201530.0030.8429.5829.8233,671
2/13/201529.4129.6229.2329.5229,084
2/12/201529.3429.8429.1929.3035,069
2/11/201529.1429.8528.6129.3328,560
2/10/201529.8229.8229.2229.3140,500
2/9/201530.3430.3429.1929.5639,471
2/6/201530.9130.9130.3730.4544,262
2/5/201530.2930.9929.9430.8349,127
2/4/201529.6730.4429.6730.2682,860
2/3/201529.0930.0229.0929.7345,590
2/2/201528.3929.5027.9829.0550,128
1/30/201528.9829.4927.8527.9454,849
1/29/201528.3229.2828.1929.2858,741
1/28/201529.2529.2528.1928.3536,055
1/27/201528.8329.4328.6029.1522,805
1/26/201528.7429.1828.0429.0935,794
1/23/201529.0029.2128.5728.8446,001
1/22/201528.0629.2727.7928.90110,901
1/21/201528.2128.3427.6027.7820,489
1/20/201528.7829.3728.0728.3222,381
1/16/201527.6228.9427.6228.8736,680
1/15/201527.6428.0227.5727.6925,041
1/14/201528.0228.3827.7428.0411,173
1/13/201528.4528.8927.7328.3666,206
1/12/201528.3028.7427.9128.2030,781
1/9/201529.1329.1328.3428.4022,850
1/8/201528.9429.3728.8029.0967,444
1/7/201528.5728.8828.2528.7048,659
1/6/201528.8128.9628.1928.2944,339
1/5/201528.8129.3228.7628.7736,560
1/2/201530.0130.0228.8228.9837,197
12/31/201429.7030.4329.4129.7339,285
12/30/201429.5629.8129.3829.5419,157
12/29/201429.4329.7729.3329.4723,785
12/26/201429.2229.6029.1729.3330,201
12/24/201429.1029.2628.5929.0422,626
12/23/201429.2429.5428.7329.1036,842
12/22/201428.3729.1328.3729.0639,822
12/19/201429.0129.0128.1928.44218,206
12/18/201429.1429.2828.6629.1260,694
12/17/201428.1829.0027.8028.8662,298
12/16/201427.9628.4527.8328.0268,376
12/15/201428.1329.2027.9428.0566,666
12/12/201428.2128.5627.8128.0659,436
12/11/201429.1029.4328.4128.5839,131
12/10/201429.9129.9828.8328.8949,272
12/9/201429.0830.1928.5429.9772,051
12/8/201429.1229.8128.9029.3054,320
12/5/201428.9729.7128.9129.1850,350
12/4/201429.0929.2928.6829.0167,381
12/3/201428.4929.2928.0129.0379,967
12/2/201428.0228.5427.9928.5153,096
12/1/201427.9028.1927.8427.8949,388
11/28/201428.4728.8127.8127.8728,763
11/26/201428.5028.6527.9928.6033,430
11/25/201428.8229.0028.3328.6228,490
11/24/201428.4928.7928.2828.6934,339
11/21/201428.8528.8527.8428.3548,394
11/20/201427.8128.5627.8128.4450,114
11/19/201427.9528.4127.4927.9974,910
11/18/201428.5628.5627.7827.9167,422
11/17/201428.7828.9228.3528.4134,882
11/14/201429.3029.4028.8228.8749,740
11/13/201429.9529.9629.1129.2836,166
11/12/201429.7830.2429.7529.9552,076
11/11/201430.2530.2529.3029.8354,633
11/10/201430.2030.7329.7330.2564,740
11/7/201430.4230.6930.0930.2649,044
11/6/201430.8130.8129.7630.3566,416
11/5/201430.8331.7529.4530.9755,103
11/4/201431.3232.5330.8931.3046,009
11/3/201432.4032.6131.7732.2468,486
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center