UNITED FIRE GROUP $27.90

down -0.06


23/5/2013 09:23 AM  |  NASDAQ : UFCS  |  Industries : Finance and Insurance / Insurance Carriers
Type:

UFCS historical data

Date Open High Low Close Volume
5/22/2013 27.66 28.28 27.55 27.96 569
5/21/2013 27.93 27.93 27.32 27.56 616
5/20/2013 28.45 28.45 27.85 28.01 375
5/17/2013 29.00 29.00 28.17 28.48 517
5/16/2013 29.22 29.22 28.43 28.73 158
5/15/2013 28.55 29.53 28.32 29.52 229
5/14/2013 28.66 28.66 28.13 28.57 489
5/13/2013 28.66 28.93 28.47 28.69 111
5/10/2013 29.02 29.02 28.46 28.79 141
5/9/2013 29.22 29.26 28.73 28.89 346
5/8/2013 29.21 29.31 28.36 29.31 275
5/7/2013 29.59 29.59 28.56 29.39 241
5/6/2013 29.34 29.35 28.47 28.70 389
5/3/2013 28.44 29.28 27.72 29.20 825
5/2/2013 27.15 28.84 27.15 28.02 371
5/1/2013 27.85 28.15 26.76 26.98 827
4/30/2013 27.92 28.18 27.48 27.96 494
4/29/2013 29.00 29.00 27.58 27.80 293
4/26/2013 28.67 29.07 28.58 28.79 372
4/25/2013 29.08 29.22 28.57 28.71 285
4/24/2013 28.63 29.06 28.47 29.02 216
4/23/2013 28.11 28.74 28.10 28.62 248
4/22/2013 28.38 28.38 27.34 27.81 303
4/19/2013 27.88 28.51 27.57 28.30 303
4/18/2013 27.40 28.01 27.34 27.87 520
4/17/2013 27.90 28.30 27.27 27.28 816
4/16/2013 27.01 28.01 26.88 27.96 522
4/15/2013 29.23 29.30 26.31 26.63 633
4/12/2013 28.43 29.39 28.43 29.34 407
4/11/2013 28.51 29.13 28.30 28.65 336
4/10/2013 28.07 28.83 27.73 28.60 599
4/9/2013 28.21 28.51 27.82 27.89 560
4/8/2013 28.00 28.22 27.76 28.07 598
4/5/2013 26.55 27.96 26.55 27.93 766
4/4/2013 26.89 27.09 26.60 27.07 217
4/3/2013 27.12 27.24 26.50 26.77 712
4/2/2013 26.00 27.13 25.92 26.98 965
4/1/2013 25.64 25.89 25.38 25.84 938
3/28/2013 25.44 25.67 25.02 25.47 1299
3/27/2013 25.36 25.45 25.20 25.35 255
3/26/2013 25.54 25.63 24.82 25.60 569
3/25/2013 25.24 25.37 24.71 25.35 348
3/22/2013 25.02 25.14 24.76 25.07 252
3/21/2013 24.82 25.17 24.82 24.88 217
3/20/2013 25.21 25.39 24.83 25.04 235
3/19/2013 25.55 25.55 24.67 24.98 315
3/18/2013 25.88 26.03 25.34 25.56 391
3/15/2013 25.13 26.18 25.13 26.12 1262
3/14/2013 25.12 25.34 24.94 25.23 462
3/13/2013 25.21 25.21 24.97 25.14 278
3/12/2013 25.05 25.30 25.03 25.13 304
3/11/2013 25.02 25.33 24.89 25.03 271
3/8/2013 25.73 25.73 24.59 25.17 422
3/7/2013 25.09 25.60 25.03 25.45 451
3/6/2013 25.09 25.22 24.85 25.16 155
3/5/2013 24.58 25.17 24.58 25.09 470
3/4/2013 24.63 24.94 24.05 24.87 421
3/1/2013 24.32 25.04 24.32 24.77 213
2/28/2013 24.38 24.68 24.33 24.58 381
2/27/2013 24.77 24.83 24.31 24.34 282
2/26/2013 24.25 25.08 24.25 24.92 668
2/25/2013 25.40 25.40 24.12 24.15 345
2/22/2013 25.17 25.17 24.75 25.13 260
2/21/2013 24.16 25.10 24.15 24.98 368
2/20/2013 24.91 24.91 24.13 24.16 461
2/19/2013 23.97 28.07 23.82 24.81 951
2/15/2013 24.19 24.19 23.69 23.96 390
2/14/2013 23.96 24.14 23.83 23.94 142
2/13/2013 24.51 24.54 23.81 24.08 278
2/12/2013 24.00 24.63 23.96 24.48 217
2/11/2013 23.54 24.00 23.25 23.98 334
2/8/2013 23.68 23.87 23.36 23.50 530
2/7/2013 23.74 23.82 23.48 23.66 358
2/6/2013 23.80 23.80 22.99 23.64 503
2/5/2013 23.66 23.94 23.66 23.86 396
2/4/2013 23.79 23.92 23.62 23.70 312
2/1/2013 23.27 24.00 23.27 23.91 459
1/31/2013 22.80 23.54 22.80 23.19 463
1/30/2013 23.86 23.86 22.71 22.90 381
1/29/2013 23.85 24.00 23.60 23.93 358
1/28/2013 23.41 23.78 23.17 23.73 272
1/25/2013 23.88 23.88 23.25 23.41 288
1/24/2013 23.42 23.77 23.19 23.71 408
1/23/2013 23.49 23.50 23.16 23.45 241
1/22/2013 23.06 23.74 22.91 23.58 342
1/18/2013 23.15 23.21 22.74 23.13 254
1/17/2013 23.06 23.33 22.92 23.16 211
1/16/2013 23.01 23.43 22.89 23.00 836
1/15/2013 23.01 23.27 22.83 23.13 156
1/14/2013 23.10 23.30 23.01 23.20 143
1/11/2013 23.22 23.60 22.29 23.24 1953
1/10/2013 23.10 23.24 22.60 23.13 352
1/9/2013 22.77 23.21 22.75 22.95 377
1/8/2013 22.29 22.95 22.29 22.85 576
1/7/2013 22.81 23.07 22.17 22.38 193
1/4/2013 22.87 23.34 22.87 23.05 335
1/3/2013 22.76 22.80 22.33 22.69 248
1/2/2013 22.27 22.96 22.11 22.79 760
12/31/2012 21.64 22.14 21.14 21.84 808
12/28/2012 21.39 21.99 21.01 21.55 896
Marketplace
Trading Center