$30.30 -0.29 (%) United Fire Group Inc - NASDAQ

May. 22, 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
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
3/6/201528.1628.7828.1628.2650,665
3/5/201528.5828.7028.2728.3432,798
3/4/201528.4628.7928.4028.5127,122
3/3/201528.6228.9628.5128.6830,936
3/2/201528.8929.0328.5428.8022,567
2/27/201528.9129.2328.8028.8437,049
2/26/201528.6229.0628.3328.9131,069
2/25/201528.8929.2928.6928.7316,980
2/24/201529.1829.3528.8129.0224,238
2/23/201529.0629.1028.7028.9934,996
2/20/201529.6329.6328.8229.1240,834
2/19/201528.9029.9128.8129.5629,401
2/18/201529.6829.7528.8129.0535,297
2/17/201530.0030.8429.5829.8233,671
2/13/201529.4129.6229.2329.5229,084
2/12/201529.3429.8429.1929.3035,069
2/11/201529.1429.8528.6129.3328,560
2/10/201529.8229.8229.2229.3140,500
2/9/201530.3430.3429.1929.5639,471
2/6/201530.9130.9130.3730.4544,262
2/5/201530.2930.9929.9430.8349,127
2/4/201529.6730.4429.6730.2682,860
2/3/201529.0930.0229.0929.7345,590
2/2/201528.3929.5027.9829.0550,128
1/30/201528.9829.4927.8527.9454,849
1/29/201528.3229.2828.1929.2858,741
1/28/201529.2529.2528.1928.3536,055
1/27/201528.8329.4328.6029.1522,805
1/26/201528.7429.1828.0429.0935,794
1/23/201529.0029.2128.5728.8446,001
1/22/201528.0629.2727.7928.90110,901
1/21/201528.2128.3427.6027.7820,489
1/20/201528.7829.3728.0728.3222,381
1/16/201527.6228.9427.6228.8736,680
1/15/201527.6428.0227.5727.6925,041
1/14/201528.0228.3827.7428.0411,173
1/13/201528.4528.8927.7328.3666,206
1/12/201528.3028.7427.9128.2030,781
1/9/201529.1329.1328.3428.4022,850
1/8/201528.9429.3728.8029.0967,444
1/7/201528.5728.8828.2528.7048,659
1/6/201528.8128.9628.1928.2944,339
1/5/201528.8129.3228.7628.7736,560
1/2/201530.0130.0228.8228.9837,197
12/31/201429.7030.4329.4129.7339,285
12/30/201429.5629.8129.3829.5419,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center