$42.43 +1.62 (%) United Fire Group Inc - NASDAQ

Jun. 30, 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
6/29/201640.6240.9640.5440.8145,971
6/28/201640.1040.9439.9540.2267,398
6/27/201640.0040.5739.6639.7873,777
6/24/201640.8041.3840.3440.45258,473
6/23/201641.7742.4541.1042.2759,503
6/22/201641.4941.8941.4341.4664,569
6/21/201641.7041.8640.6541.4550,586
6/20/201640.9442.0440.6141.4764,376
6/17/201641.5741.5740.5540.79132,475
6/16/201641.0442.1140.8441.6750,711
6/15/201641.7942.0241.0641.1752,653
6/14/201641.6942.7741.2041.5637,335
6/13/201642.2842.5941.4941.6054,443
6/10/201641.9542.6741.6142.3170,799
6/9/201641.8142.4640.9242.2653,309
6/8/201641.6442.1141.3641.8640,974
6/7/201641.5642.0041.2541.6138,022
6/6/201641.7342.0241.3741.5538,466
6/3/201641.2741.7340.7441.6353,001
6/2/201641.7641.9541.1341.4481,580
6/1/201640.9742.1440.9741.9575,917
5/31/201641.5442.0540.7541.17144,035
5/27/201641.3141.9041.2941.42101,369
5/26/201641.4941.9941.1941.4162,684
5/25/201642.0342.4841.3841.5049,162
5/24/201641.5342.2241.5342.0370,490
5/23/201641.7841.7841.1541.2160,438
5/20/201641.5642.2841.3441.61242,419
5/19/201641.5941.6740.2841.3673,147
5/18/201639.9041.8539.9041.74139,384
5/17/201640.7441.0039.6939.97117,934
5/16/201640.5841.0540.4540.93115,220
5/13/201640.5341.1940.4140.4649,128
5/12/201640.5940.9440.2340.6871,202
5/11/201640.5641.1740.2540.4599,217
5/10/201640.7940.9540.2840.7474,145
5/9/201640.5140.8840.1240.6386,621
5/6/201639.4740.5839.1240.57218,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center