$49.35 +1.48 (%) United Fire Group Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFCS historical data

Date Open High Low Close Volume
12/8/201647.8049.3947.7349.3585,278
12/7/201647.3148.0847.3147.8763,880
12/6/201646.7647.8246.3347.5688,178
12/5/201645.5446.6745.5446.6372,690
12/2/201645.7945.8545.2345.2925,898
12/1/201645.4746.2045.4745.7958,982
11/30/201646.0646.2045.3645.4053,994
11/29/201646.1346.5145.7045.8236,507
11/28/201646.1546.9546.0446.2067,538
11/25/201646.5246.7246.1446.5830,924
11/23/201645.8846.5245.8346.5061,258
11/22/201645.0546.2345.0546.2080,063
11/21/201645.6146.2744.9245.4051,507
11/18/201644.9445.7444.9445.7197,883
11/17/201644.4345.6244.4345.0283,933
11/16/201643.7544.4843.0444.4159,071
11/15/201643.9843.9842.9543.7551,618
11/14/201644.1144.4142.5344.1768,020
11/11/201642.1643.9041.8243.73136,782
11/10/201641.1342.4540.8542.11105,497
11/9/201638.9040.9638.7040.75100,077
11/8/201638.5439.2038.5439.0859,014
11/7/201638.2038.7138.0538.6586,104
11/4/201638.1938.5337.8038.1258,954
11/3/201638.4938.6537.5438.0346,678
11/2/201639.0439.3538.2038.2651,613
11/1/201639.4239.7039.2539.33101,203
10/31/201639.4039.7039.1039.5269,160
10/28/201639.7340.0839.2439.4042,667
10/27/201640.3840.6339.5139.7029,008
10/26/201640.5740.8340.0240.1840,910
10/25/201640.5240.8240.2640.7439,217
10/24/201640.4140.6840.3740.6144,612
10/21/201640.3840.4640.0140.1335,800
10/20/201641.5141.5140.6740.7636,111
10/19/201641.7141.9341.3641.5060,924
10/18/201642.0542.6841.5941.73109,561
10/17/201641.8342.0741.8041.9540,700
10/14/201641.8342.0741.6341.9756,151
10/13/201641.5141.9041.3541.6648,227
10/12/201641.5342.0041.5341.8844,049
10/11/201641.9441.9841.3741.5358,008
10/10/201641.9542.1541.6541.9755,366
10/7/201641.7242.2741.4641.6973,569
10/6/201642.0042.1841.5541.7076,484
10/5/201642.2442.5141.8242.2353,788
10/4/201642.0542.2141.3342.1281,998
10/3/201642.0242.2641.6542.2477,733
9/30/201642.2042.5242.1242.3252,930
9/29/201642.7042.7842.1142.1133,289
9/28/201642.4842.9842.2942.8875,673
9/27/201642.2342.6140.3742.5667,805
9/26/201642.4942.7041.9942.1454,795
9/23/201643.8643.8642.7842.9872,966
9/22/201643.4143.9843.1943.9364,117
9/21/201642.1543.1942.1543.1762,635
9/20/201641.9342.5041.9042.0843,414
9/19/201641.7942.2641.7941.9768,292
9/16/201641.7141.7541.2541.61203,091
9/15/201641.2543.2440.9041.5184,094
9/14/201642.4042.4041.1341.2571,768
9/13/201642.4842.8642.1142.3763,682
9/12/201641.9443.0041.7042.93107,934
9/9/201642.9743.0141.9841.9882,940
9/8/201643.9043.9043.2843.3441,782
9/7/201643.6044.0043.3043.9877,742
9/6/201643.5043.8443.4843.6040,026
9/2/201643.3643.6143.2043.5864,137
9/1/201643.1743.3942.8243.2051,912
8/31/201643.1943.3542.1243.2178,693
8/30/201642.8543.2042.6943.1740,025
8/29/201643.0343.3342.4843.0055,585
8/26/201643.2143.6142.7543.1138,039
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center