$28.44 -0.68 (%) United Fire Group Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/201432.7032.7031.5232.4876,851
10/30/201431.8132.3931.1032.1156,239
10/29/201431.7231.9531.4631.8261,721
10/28/201430.4331.7130.4331.5963,914
10/27/201430.1330.4029.5930.3857,718
10/24/201429.5430.5229.3730.4161,781
10/23/201430.6530.9730.3030.4544,336
10/22/201430.8431.0730.2330.2652,946
10/21/201430.4030.9030.1530.6757,369
10/20/201430.0330.6529.6230.4242,138
10/17/201431.1031.1029.9630.0985,112
10/16/201430.1330.9529.8730.6848,863
10/15/201429.7530.6229.2130.4459,030
10/14/201429.7830.4529.4930.2257,508
10/13/201428.7729.9928.5029.6667,660
10/10/201428.1629.2028.1628.5849,838
10/9/201428.6928.8827.8628.3365,855
10/8/201427.6428.7927.6428.7352,418
10/7/201427.6727.9527.6127.6459,154
10/6/201428.2028.2927.8627.8846,765
10/3/201428.4328.5328.0628.1736,521
10/2/201427.7828.2627.7828.0831,181
10/1/201427.6528.0527.3627.7077,908
9/30/201428.1028.1227.7527.7772,729
9/29/201427.7728.3127.7728.1375,395
9/26/201428.2728.3327.9428.1628,058
9/25/201428.5028.5027.9628.2451,955
9/24/201428.2528.7028.0828.5251,238
9/23/201429.0729.0728.1028.1060,042
9/22/201429.0329.3728.8529.1059,940
9/19/201428.9429.2628.9429.23218,124
9/18/201428.3928.9128.3328.8152,922
9/17/201428.2528.6927.8928.1743,744
9/16/201428.5028.5528.1828.4375,867
9/15/201427.7928.8227.5228.4963,889
9/12/201428.1828.1827.5027.8955,896
9/11/201427.4228.1627.4228.1447,431
9/10/201427.6027.8527.3627.6577,000
9/9/201428.0228.0227.5727.6967,571
9/8/201428.7128.7128.0028.1262,125
9/5/201428.5828.9628.4328.6730,288
9/4/201429.3229.3228.6828.7424,271
9/3/201429.6629.6629.0729.1939,316
9/2/201429.4429.6629.1629.4524,126
8/29/201429.4429.4429.1029.3231,566
8/28/201429.5029.7229.3729.4431,738
8/27/201430.0030.3329.7229.8842,620
8/26/201429.8530.0429.6830.0047,721
8/25/201429.5929.8529.2729.8435,798
8/22/201429.6829.6829.1629.3127,747
8/21/201429.2429.7128.9229.6330,074
8/20/201429.7129.7129.2329.3228,898
8/19/201429.9430.0029.8129.9729,569
8/18/201429.9229.9829.5629.9642,874
8/15/201429.7229.8028.9729.5274,998
8/14/201429.2229.5029.0029.4040,145
8/13/201429.1129.2128.7729.1347,672
8/12/201428.7629.2528.7628.9428,941
8/11/201428.4829.0928.2828.9331,421
8/8/201427.9128.4727.7728.2451,248
8/7/201428.3928.4127.7727.9318,531
8/6/201428.4529.0328.1828.3545,248
8/5/201428.4829.1928.2328.5466,282
8/4/201428.3328.6528.1428.5751,564
8/1/201428.3728.7328.1628.2066,850
7/31/201428.0628.4427.7228.26133,619
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center