$34.57 -0.01 (%) United Fire Group Inc - NASDAQ

Jul. 29, 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
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
4/15/201532.2432.6532.2432.4930,046
4/14/201531.8832.1931.6932.1631,329
4/13/201532.0732.2431.8231.8548,152
4/10/201532.2532.2531.7131.9121,296
4/9/201532.3332.3731.4532.0424,094
4/8/201531.6832.5031.6832.2962,896
4/7/201532.3932.5931.7631.8447,770
4/6/201531.9032.6531.9032.5936,170
4/2/201531.9532.2231.7532.2228,240
4/1/201531.5232.0031.4131.8740,239
3/31/201531.6731.9431.1431.7727,499
3/30/201531.3331.8631.0131.7455,592
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
  • 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!