$29.28 +0.93 (%) United Fire Group Inc - NASDAQ

Jan. 29, 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
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
12/29/201429.4329.7729.3329.4723,785
12/26/201429.2229.6029.1729.3330,201
12/24/201429.1029.2628.5929.0422,626
12/23/201429.2429.5428.7329.1036,842
12/22/201428.3729.1328.3729.0639,822
12/19/201429.0129.0128.1928.44218,206
12/18/201429.1429.2828.6629.1260,694
12/17/201428.1829.0027.8028.8662,298
12/16/201427.9628.4527.8328.0268,376
12/15/201428.1329.2027.9428.0566,666
12/12/201428.2128.5627.8128.0659,436
12/11/201429.1029.4328.4128.5839,131
12/10/201429.9129.9828.8328.8949,272
12/9/201429.0830.1928.5429.9772,051
12/8/201429.1229.8128.9029.3054,320
12/5/201428.9729.7128.9129.1850,350
12/4/201429.0929.2928.6829.0167,381
12/3/201428.4929.2928.0129.0379,967
12/2/201428.0228.5427.9928.5153,096
12/1/201427.9028.1927.8427.8949,388
11/28/201428.4728.8127.8127.8728,763
11/26/201428.5028.6527.9928.6033,430
11/25/201428.8229.0028.3328.6228,490
11/24/201428.4928.7928.2828.6934,339
11/21/201428.8528.8527.8428.3548,394
11/20/201427.8128.5627.8128.4450,114
11/19/201427.9528.4127.4927.9974,910
11/18/201428.5628.5627.7827.9167,422
11/17/201428.7828.9228.3528.4134,882
11/14/201429.3029.4028.8228.8749,740
11/13/201429.9529.9629.1129.2836,166
11/12/201429.7830.2429.7529.9552,076
11/11/201430.2530.2529.3029.8354,633
11/10/201430.2030.7329.7330.2564,740
11/7/201430.4230.6930.0930.2649,044
11/6/201430.8130.8129.7630.3566,416
11/5/201430.8331.7529.4530.9755,103
11/4/201431.3232.5330.8931.3046,009
11/3/201432.4032.6131.7732.2468,486
10/31/201432.7032.7031.5232.4876,851
10/30/201431.8132.3931.1032.1156,239
10/29/201431.7231.9531.4631.8261,721
10/28/201430.4331.7130.4331.5963,914
10/27/201430.1330.4029.5930.3857,718
10/24/201429.5430.5229.3730.4161,781
10/23/201430.6530.9730.3030.4544,336
10/22/201430.8431.0730.2330.2652,946
10/21/201430.4030.9030.1530.6757,369
10/20/201430.0330.6529.6230.4242,138
10/17/201431.1031.1029.9630.0985,112
10/16/201430.1330.9529.8730.6848,863
10/15/201429.7530.6229.2130.4459,030
10/14/201429.7830.4529.4930.2257,508
10/13/201428.7729.9928.5029.6667,660
10/10/201428.1629.2028.1628.5849,838
10/9/201428.6928.8827.8628.3365,855
10/8/201427.6428.7927.6428.7352,418
10/7/201427.6727.9527.6127.6459,154
10/6/201428.2028.2927.8627.8846,765
10/3/201428.4328.5328.0628.1736,521
10/2/201427.7828.2627.7828.0831,181
10/1/201427.6528.0527.3627.7077,908
9/30/201428.1028.1227.7527.7772,729
9/29/201427.7728.3127.7728.1375,395
9/26/201428.2728.3327.9428.1628,058
9/25/201428.5028.5027.9628.2451,955
9/24/201428.2528.7028.0828.5251,238
9/23/201429.0729.0728.1028.1060,042
9/22/201429.0329.3728.8529.1059,940
9/19/201428.9429.2628.9429.23218,124
9/18/201428.3928.9128.3328.8152,922
9/17/201428.2528.6927.8928.1743,744
9/16/201428.5028.5528.1828.4375,867
9/15/201427.7928.8227.5228.4963,889
9/12/201428.1828.1827.5027.8955,896
9/11/201427.4228.1627.4228.1447,431
9/10/201427.6027.8527.3627.6577,000
9/9/201428.0228.0227.5727.6967,571
9/8/201428.7128.7128.0028.1262,125
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center