United Fire Group Inc $29.23

up +0.37


17/4/2014 04:30 PM  |  NASDAQ : UFCS  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFCS historical data

Date Open High Low Close Volume
4/16/201429.1029.1028.3328.8625,582
4/15/201428.6728.9627.7728.7837,984
4/14/201429.1929.2928.1828.4755,217
4/11/201428.7330.0128.5128.7654,546
4/10/201430.4330.4328.9529.0347,526
4/9/201430.2530.5929.5130.5539,396
4/8/201429.5230.6129.4830.0741,835
4/7/201429.5029.8829.1129.5684,254
4/4/201430.7730.7729.3829.5443,648
4/3/201430.7731.3530.0030.4631,597
4/2/201431.2131.2130.4230.7438,309
4/1/201430.2831.4430.2631.2466,492
3/31/201429.0730.4828.9230.3576,360
3/28/201428.7029.8428.6629.0023,971
3/27/201428.4129.1528.1928.7446,556
3/26/201430.0030.0028.4628.4844,832
3/25/201430.0030.1729.6629.8639,857
3/24/201429.6930.0029.4329.9031,925
3/21/201429.8429.9928.7829.5674,137
3/20/201429.4730.0029.4529.6514,000
3/19/201430.3830.3829.5129.5814,494
3/18/201429.8230.3629.6430.3543,333
3/17/201429.6729.8729.1429.7137,404
3/14/201428.7330.0028.7329.4822,450
3/13/201429.2729.2728.7128.8828,977
3/12/201428.9429.4128.6429.2641,392
3/11/201429.3629.6829.0229.2029,123
3/10/201429.3329.7029.1529.4340,227
3/7/201429.8530.0229.2529.6221,073
3/6/201429.9330.2529.5229.5929,863
3/5/201430.0430.1929.3829.9843,369
3/4/201429.3730.7428.9330.2099,532
3/3/201428.7829.1828.0928.9142,927
2/28/201428.8729.3728.3428.9850,254
2/27/201428.6228.9228.2928.8143,599
2/26/201428.8029.0928.1028.8741,695
2/25/201429.4929.5728.5328.7148,664
2/24/201429.5630.1429.1729.5748,770
2/21/201430.6530.8829.3929.61105,291
2/20/201430.0630.7429.8830.4949,127
2/19/201431.4932.0229.9229.93110,529
2/18/201430.0031.9230.0031.51205,890
2/14/201427.3527.4926.9227.3740,608
2/13/201426.7327.6226.5927.3243,218
2/12/201426.6727.1226.2326.7341,338
2/11/201425.8827.1025.8226.6778,039
2/10/201424.6625.0424.5024.9852,102
2/7/201424.5724.8324.2824.7152,881
2/6/201424.3225.2124.3224.5061,646
2/5/201424.4424.8524.1724.6964,502
2/4/201424.7924.8524.1524.5854,566
2/3/201425.0625.2924.4724.7389,521
1/31/201425.9226.1125.0225.1077,473
1/30/201426.0526.7525.6226.5049,496
1/29/201426.4226.6525.5825.7349,796
1/28/201426.2926.9526.1626.7365,300
1/27/201426.5927.0926.0026.2568,798
1/24/201426.6626.9226.0026.5355,292
1/23/201426.9027.0225.9326.87119,623
1/22/201427.2927.3726.8527.15115,479
1/21/201427.0727.3627.0027.3470,688
1/17/201427.1627.3926.9827.0749,062
1/16/201427.6928.0026.9227.2848,642
1/15/201427.6228.0027.2027.8345,534
1/14/201427.2827.9027.2227.4736,060
1/13/201427.3327.6326.5527.22108,303
1/10/201427.7527.8727.4327.4975,889
1/9/201427.7927.8727.2827.7091,490
1/8/201428.0828.0827.1827.6186,800
1/7/201428.1728.4927.8028.0457,964
1/6/201428.2528.4527.9028.0243,355
1/3/201427.7528.6327.6628.1062,871
1/2/201428.4528.6427.5027.7370,792
12/31/201328.6528.9528.1728.6683,887
12/30/201328.6628.9628.4528.6668,730
12/27/201329.7729.7728.4328.6634,366
12/26/201329.5929.8529.3429.6446,484
12/24/201329.2730.3329.2429.3665,289
12/23/201329.2429.8029.0929.3277,929
12/20/201327.7629.3527.5129.18177,929
12/19/201328.4628.5427.5327.6253,082
12/18/201327.4828.9427.4428.5894,223
12/17/201327.4729.3127.0427.3595,561
12/16/201327.7628.1727.4227.5659,856
12/13/201327.0828.2627.0827.7093,396
12/12/201327.5627.7927.0627.1848,975
12/11/201327.9027.9927.3027.5344,261
12/10/201328.5628.6927.5227.7759,690
12/9/201329.6829.6828.1128.5341,226
12/6/201329.3429.9129.2829.5651,254
12/5/201328.7129.1728.4428.8638,564
12/4/201329.0829.3928.3228.6444,038
12/3/201328.8229.9228.8129.27202,841
12/2/201329.7929.8128.3729.0095,618
11/29/201329.5930.3129.2529.7560,066
11/27/201329.6129.7629.0129.3270,180
11/26/201329.5730.0029.3129.8538,118
11/25/201329.0929.8827.7229.4569,610
11/22/201329.3829.4928.7429.1440,684
11/21/201328.4629.4028.1229.2959,194
Trading Center