$40.57 +0.38 (%) United Fire Group Inc - NASDAQ

May. 6, 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
5/5/201642.0642.6640.0240.19168,960
5/4/201643.0444.3542.1142.39187,280
5/3/201645.4145.7544.9145.5294,106
5/2/201645.0345.6644.8445.49116,404
4/29/201644.6445.0344.4844.8292,390
4/28/201644.7445.1144.6444.7489,730
4/27/201645.0845.1944.4545.0488,142
4/26/201645.0945.6043.8645.2692,457
4/25/201644.9645.1944.3945.1271,896
4/22/201644.5245.2244.1345.1679,113
4/21/201645.3345.3344.4344.62106,279
4/20/201645.3445.4544.8045.2460,804
4/19/201645.1245.4845.0245.3543,740
4/18/201645.0845.2144.7245.1573,004
4/15/201645.0145.5644.8145.1561,269
4/14/201644.6445.4244.6445.1465,287
4/13/201644.6544.9844.2244.6563,951
4/12/201643.9244.6343.5944.2955,701
4/11/201643.8744.2343.7043.7461,560
4/8/201643.6743.8743.2243.6062,656
4/7/201643.7643.7643.2343.32118,782
4/6/201643.8944.3043.2944.0682,208
4/5/201643.3144.3042.9743.87112,019
4/4/201644.3944.4943.5043.6970,655
4/1/201643.7644.4643.7344.4552,712
3/31/201644.4244.4343.6043.82108,837
3/30/201644.0344.3543.7644.2977,124
3/29/201642.9043.8442.8543.7692,807
3/28/201642.3743.0242.3742.9262,656
3/24/201642.5342.7541.7442.0769,213
3/23/201642.4842.9842.4742.4978,741
3/22/201642.4743.2442.4742.6970,400
3/21/201642.7042.8242.1442.4756,210
3/18/201643.0443.0442.1942.50181,980
3/17/201642.0643.0041.9842.9699,042
3/16/201641.8442.3841.0042.0869,023
3/15/201641.3242.3041.0641.86139,408
3/14/201641.6741.7441.1241.3870,972
3/11/201641.0941.6840.9041.5877,894
3/10/201641.2841.6040.5840.8870,175
3/9/201641.0041.8640.5341.0285,602
3/8/201640.8741.5140.7341.01131,035
3/7/201640.9641.4140.7641.1074,140
3/4/201641.4741.5040.7741.2969,568
3/3/201641.2541.7240.8441.4282,103
3/2/201641.1941.4340.8041.2469,776
3/1/201640.4541.3940.0441.3287,771
2/29/201640.8441.0640.2040.32133,007
2/26/201641.5541.5540.5740.9244,991
2/25/201641.8542.0040.9541.5788,268
2/24/201640.8941.9440.7941.8988,687
2/23/201641.2741.7741.0041.0598,618
2/22/201640.3241.5439.8040.99115,301
2/19/201639.8641.5439.5439.91179,774
2/18/201637.9640.0037.0039.8994,854
2/17/201637.3437.5136.6936.8798,762
2/16/201637.5237.9836.4837.0081,654
2/12/201636.7037.9136.3537.1964,862
2/11/201635.7636.7635.7336.3348,943
2/10/201636.6837.1436.3836.4133,723
2/9/201636.1436.7235.3236.4757,765
2/8/201636.1636.7235.7436.3971,522
2/5/201636.6236.9136.2536.3888,083
2/4/201637.5637.9336.5336.8451,848
2/3/201638.2838.5437.0037.5356,224
2/2/201638.0738.6137.4338.0767,210
2/1/201638.4138.5937.9638.2744,116
1/29/201637.1038.7137.1038.63121,019
1/28/201636.6337.2036.4437.0434,258
1/27/201636.8537.1336.2636.3273,938
1/26/201636.8437.4336.6936.8658,037
1/25/201636.9036.9236.2736.4749,157
1/22/201636.3537.1736.1836.9750,381
1/21/201635.9736.4735.7336.0875,048
1/20/201635.9036.6135.1636.0562,471
1/19/201636.6737.5535.4436.2987,042
1/15/201635.9236.7635.5336.47105,825
1/14/201636.5737.2936.0536.7274,806
1/13/201637.4337.5836.0836.2689,531
1/12/201638.9938.9936.8037.15119,307
1/11/201638.2838.7938.0738.5296,133
1/8/201638.6338.9637.8437.90168,240
1/7/201638.1338.8938.1338.43109,318
1/6/201637.9738.9237.9738.69100,540
1/5/201637.0238.5337.0238.4482,539
1/4/201637.8437.9536.8037.0290,303
12/31/201539.0039.3538.2838.3155,773
12/30/201539.3139.3138.8239.0435,702
12/29/201538.7939.2638.7839.1841,782
12/28/201538.4438.5938.0238.4642,831
12/24/201538.1838.7038.0838.4416,806
12/23/201538.6038.6038.0238.2747,854
12/22/201537.8738.4337.3638.2545,366
12/21/201537.2637.9536.7137.74110,498
12/18/201538.4838.5037.0737.26486,859
12/17/201538.9939.2138.5138.6278,912
12/16/201539.0139.2537.8638.8467,730
12/15/201538.0538.8437.9638.7085,517
12/14/201536.9638.0036.9637.7073,857
12/11/201537.6838.4237.4437.5374,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center