$29.23 +0.42 (%) United Fire Group Inc - NASDAQ

Sep. 19, 2014 | 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
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
9/5/201428.5828.9628.4328.6730,288
9/4/201429.3229.3228.6828.7424,271
9/3/201429.6629.6629.0729.1939,316
9/2/201429.4429.6629.1629.4524,126
8/29/201429.4429.4429.1029.3231,566
8/28/201429.5029.7229.3729.4431,738
8/27/201430.0030.3329.7229.8842,620
8/26/201429.8530.0429.6830.0047,721
8/25/201429.5929.8529.2729.8435,798
8/22/201429.6829.6829.1629.3127,747
8/21/201429.2429.7128.9229.6330,074
8/20/201429.7129.7129.2329.3228,898
8/19/201429.9430.0029.8129.9729,569
8/18/201429.9229.9829.5629.9642,874
8/15/201429.7229.8028.9729.5274,998
8/14/201429.2229.5029.0029.4040,145
8/13/201429.1129.2128.7729.1347,672
8/12/201428.7629.2528.7628.9428,941
8/11/201428.4829.0928.2828.9331,421
8/8/201427.9128.4727.7728.2451,248
8/7/201428.3928.4127.7727.9318,531
8/6/201428.4529.0328.1828.3545,248
8/5/201428.4829.1928.2328.5466,282
8/4/201428.3328.6528.1428.5751,564
8/1/201428.3728.7328.1628.2066,850
7/31/201428.0628.4427.7228.26133,619
7/30/201428.7228.7628.2928.4749,837
7/29/201428.8829.0828.4828.5637,125
7/28/201428.6328.9528.3928.7770,822
7/25/201428.3528.6528.2728.5645,250
7/24/201429.4129.4128.3428.6583,690
7/23/201429.3129.3528.4629.2635,574
7/22/201429.3629.3628.7629.1631,219
7/21/201429.1029.6728.7829.1140,343
7/18/201428.6629.4228.6629.3349,578
7/17/201428.9029.3128.7428.7555,024
7/16/201429.6129.6928.8529.1738,287
7/15/201429.8229.8229.3629.4645,579
7/14/201429.9330.0329.4629.7239,472
7/11/201429.4129.7929.3629.5043,423
7/10/201428.8929.6428.8929.5139,672
7/9/201429.6329.8529.3029.4957,456
7/8/201429.7230.0529.3529.61108,463
7/7/201429.9530.1229.5229.7453,031
7/3/201430.0230.3329.9130.1626,874
7/2/201430.1130.2429.7329.8077,956
7/1/201429.5530.5529.5130.1497,838
6/30/201429.1929.5028.9829.3262,928
6/27/201428.7829.5028.7629.35169,384
6/26/201429.1529.2428.8229.0647,799
6/25/201429.4829.7028.9729.1572,649
6/24/201429.6930.3029.6829.7768,145
6/23/201429.7029.8229.1929.6963,977
6/20/201429.3129.9329.2029.67155,249
6/19/201429.0629.4928.9529.3642,695
6/18/201428.5429.0728.2329.0351,682
6/17/201428.5228.8328.2128.5461,310
6/16/201428.3628.5728.0028.4337,707
6/13/201428.7728.8328.4128.4828,619
6/12/201428.5628.8928.2928.6236,792
6/11/201428.7829.1128.3928.5350,767
6/10/201428.9229.1028.4728.9431,600
6/9/201428.1529.0827.8528.9334,884
6/6/201428.1928.3127.8628.1583,533
6/5/201427.4328.3827.4328.19102,726
6/4/201427.3027.6227.2427.4359,936
6/3/201427.4027.6227.2027.3875,195
6/2/201427.9028.1927.4927.5263,983
5/30/201427.7927.9927.6027.7585,157
5/29/201427.7127.9627.6127.7640,659
5/28/201427.8428.1527.6327.8971,703
5/27/201428.3828.5127.6728.0364,694
5/23/201427.9328.6027.4027.9569,571
5/22/201427.5028.1427.4827.9241,711
5/21/201427.5327.8726.9227.2173,681
5/20/201427.8328.4727.3527.4777,190
5/19/201427.8828.1627.8127.9928,259
5/16/201427.3528.0127.1528.0045,678
5/15/201427.0827.7126.6127.3962,978
5/14/201427.8828.6526.9727.1252,954
5/13/201427.8528.2427.6027.8478,594
5/12/201427.7628.6127.3928.0872,040
5/9/201427.1527.8227.0827.5071,788
5/8/201427.3527.7226.8427.3855,800
5/7/201426.7227.6426.5227.53102,457
5/6/201427.5027.5926.5026.78124,748
5/5/201428.2228.4227.5228.0838,307
5/2/201427.7028.9427.7028.6362,296
5/1/201427.6928.0927.2027.6384,259
4/30/201427.9728.1427.2027.8254,383
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center