$36.39 +0.01 (%) United Fire Group Inc - NASDAQ

Feb. 8, 2016 | 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
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
12/10/201538.3938.4737.9738.1649,891
12/9/201539.0039.3638.3738.4743,782
12/8/201539.4739.6239.1039.1639,319
12/7/201539.6740.2839.2539.5656,949
12/4/201538.8439.6138.8439.5548,943
12/3/201540.0040.0538.7938.8847,456
12/2/201539.8340.4039.6440.0058,363
12/1/201540.0240.4939.3639.7370,575
11/30/201539.6140.1839.3240.03209,559
11/27/201539.2139.6339.1139.4929,617
11/25/201539.5939.5938.9739.3045,558
11/24/201539.6739.8739.2339.39109,647
11/23/201540.3040.3939.7839.9068,065
11/20/201539.6040.3939.0140.0754,901
11/19/201539.5039.6039.0539.3044,708
11/18/201539.4139.7639.0139.5848,188
11/17/201539.4939.9539.1339.1729,293
11/16/201539.4539.6438.4339.3070,869
11/13/201538.6839.5338.6839.3272,620
11/12/201539.3439.9738.7938.9540,585
11/11/201540.1740.4539.6239.8542,767
11/10/201539.9540.5739.8139.9880,826
11/9/201539.9540.6439.6940.26113,329
11/6/201538.7439.9438.7439.9462,215
11/5/201537.1438.6937.1438.5447,367
11/4/201536.7837.2535.8636.8770,782
11/3/201537.4337.4336.7636.8584,601
11/2/201537.2037.6436.8637.4596,386
10/30/201538.9538.9536.8637.1998,421
10/29/201538.8639.0938.0538.9854,512
10/28/201537.2438.8837.2438.8658,955
10/27/201537.9337.9537.0237.0850,663
10/26/201537.9038.2637.6138.0272,493
10/23/201537.4337.9737.1837.9651,021
10/22/201536.6637.6036.6637.2139,491
10/21/201536.8537.0036.3636.4233,613
10/20/201535.4436.8635.4436.6660,514
10/19/201535.3235.5235.3235.5021,221
10/16/201535.6035.6035.2735.5262,765
10/15/201534.6735.4634.4835.4540,577
10/14/201535.2235.2234.3834.4743,210
10/13/201535.4535.4835.1935.2234,628
10/12/201534.9235.6634.9235.4947,509
10/9/201535.8835.8835.0135.1445,432
10/8/201535.3635.8435.2235.8350,505
10/7/201535.1035.5034.9535.29107,115
10/6/201535.2635.4934.7734.8256,511
10/5/201534.6335.3934.6335.2347,742
10/2/201534.3134.5433.7034.3376,305
10/1/201535.2435.2533.8634.5452,824
9/30/201535.0635.4734.9935.05100,827
9/29/201534.7934.9534.1134.8660,261
9/28/201535.1335.4434.6734.6748,762
9/25/201535.5336.2435.1035.3188,008
9/24/201534.3835.4534.3835.2251,654
9/23/201534.6635.0434.2934.6437,491
9/22/201534.2334.6934.2334.5341,962
9/21/201533.2834.7333.2834.5837,075
9/18/201533.8633.8632.9432.94153,993
9/17/201534.2734.6834.0634.3138,340
9/16/201534.4435.1034.0134.1755,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center