United Fire Group Inc $29.62

down -0.35


20/8/2014 12:10 PM  |  NASDAQ : UFCS  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFCS historical data

Date Open High Low Close Volume
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
7/30/201428.7228.7628.2928.4749,837
7/29/201428.8829.0828.4828.5637,125
7/28/201428.6328.9528.3928.7770,822
7/25/201428.3528.6528.2728.5645,250
7/24/201429.4129.4128.3428.6583,690
7/23/201429.3129.3528.4629.2635,574
7/22/201429.3629.3628.7629.1631,219
7/21/201429.1029.6728.7829.1140,343
7/18/201428.6629.4228.6629.3349,578
7/17/201428.9029.3128.7428.7555,024
7/16/201429.6129.6928.8529.1738,287
7/15/201429.8229.8229.3629.4645,579
7/14/201429.9330.0329.4629.7239,472
7/11/201429.4129.7929.3629.5043,423
7/10/201428.8929.6428.8929.5139,672
7/9/201429.6329.8529.3029.4957,456
7/8/201429.7230.0529.3529.61108,463
7/7/201429.9530.1229.5229.7453,031
7/3/201430.0230.3329.9130.1626,874
7/2/201430.1130.2429.7329.8077,956
7/1/201429.5530.5529.5130.1497,838
6/30/201429.1929.5028.9829.3262,928
6/27/201428.7829.5028.7629.35169,384
6/26/201429.1529.2428.8229.0647,799
6/25/201429.4829.7028.9729.1572,649
6/24/201429.6930.3029.6829.7768,145
6/23/201429.7029.8229.1929.6963,977
6/20/201429.3129.9329.2029.67155,249
6/19/201429.0629.4928.9529.3642,695
6/18/201428.5429.0728.2329.0351,682
6/17/201428.5228.8328.2128.5461,310
6/16/201428.3628.5728.0028.4337,707
6/13/201428.7728.8328.4128.4828,619
6/12/201428.5628.8928.2928.6236,792
6/11/201428.7829.1128.3928.5350,767
6/10/201428.9229.1028.4728.9431,600
6/9/201428.1529.0827.8528.9334,884
6/6/201428.1928.3127.8628.1583,533
6/5/201427.4328.3827.4328.19102,726
6/4/201427.3027.6227.2427.4359,936
6/3/201427.4027.6227.2027.3875,195
6/2/201427.9028.1927.4927.5263,983
5/30/201427.7927.9927.6027.7585,157
5/29/201427.7127.9627.6127.7640,659
5/28/201427.8428.1527.6327.8971,703
5/27/201428.3828.5127.6728.0364,694
5/23/201427.9328.6027.4027.9569,571
5/22/201427.5028.1427.4827.9241,711
5/21/201427.5327.8726.9227.2173,681
5/20/201427.8328.4727.3527.4777,190
5/19/201427.8828.1627.8127.9928,259
5/16/201427.3528.0127.1528.0045,678
5/15/201427.0827.7126.6127.3962,978
5/14/201427.8828.6526.9727.1252,954
5/13/201427.8528.2427.6027.8478,594
5/12/201427.7628.6127.3928.0872,040
5/9/201427.1527.8227.0827.5071,788
5/8/201427.3527.7226.8427.3855,800
5/7/201426.7227.6426.5227.53102,457
5/6/201427.5027.5926.5026.78124,748
5/5/201428.2228.4227.5228.0838,307
5/2/201427.7028.9427.7028.6362,296
5/1/201427.6928.0927.2027.6384,259
4/30/201427.9728.1427.2027.8254,383
4/29/201428.9729.4627.9428.0234,445
4/28/201429.0129.4328.0728.6834,451
4/25/201428.7429.5028.5228.8145,309
4/24/201428.8729.1028.5128.9740,220
4/23/201428.6729.1028.5628.7329,051
4/22/201428.7329.0428.6528.8422,695
4/21/201429.4329.4328.5028.7023,995
4/17/201428.7029.6828.6129.2327,082
4/16/201429.1029.1028.3328.8625,582
4/15/201428.6728.9627.7728.7837,984
4/14/201429.1929.2928.1828.4755,217
4/11/201428.7330.0128.5128.7654,546
4/10/201430.4330.4328.9529.0347,526
4/9/201430.2530.5929.5130.5539,396
4/8/201429.5230.6129.4830.0741,835
4/7/201429.5029.8829.1129.5684,254
4/4/201430.7730.7729.3829.5443,648
4/3/201430.7731.3530.0030.4631,597
4/2/201431.2131.2130.4230.7438,309
4/1/201430.2831.4430.2631.2466,492
3/31/201429.0730.4828.9230.3576,360
3/28/201428.7029.8428.6629.0023,971
Trading Center