UFCS

United Fire Group, Inc Historical Stock Prices

$33.23
*  
0.06
0.18%
Get UFCS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UFCS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.26  33.44  33  33.23 31,217
08/28/2015 33.26 33.44 33 33.23 31,329
08/27/2015 33.75 33.82 33 33.51 65,970
08/26/2015 33.76 34.8292 33.14 33.61 55,351
08/25/2015 34.12 34.12 32.96 32.98 56,152
08/24/2015 33.86 34.55 32.49 33.14 92,421
08/21/2015 35.29 35.9 35.25 35.58 92,009
08/20/2015 35.68 36.25 35.4515 35.78 59,694
08/19/2015 36.21 36.44 35.74 36.05 60,196
08/18/2015 36.65 36.7351 36.13 36.37 47,305
08/17/2015 36.39 36.615 36.19 36.57 36,574
08/14/2015 35.99 36.64 35.99 36.45 54,984
08/13/2015 36.47 36.6 36.13 36.24 49,867
08/12/2015 36.78 36.78 36.09 36.48 55,934
08/11/2015 36.32 36.99 36.066 36.9 105,116
08/10/2015 36.75 36.75 36.3 36.49 80,127
08/07/2015 36.31 36.7 35.82 36.52 52,025
08/06/2015 35.61 37 35.61 36.51 117,980
08/05/2015 35.51 35.91 35.29 35.45 64,403
08/04/2015 34.56 36.64 34.56 35.5 157,760
08/03/2015 34.58 34.87 34.28 34.41 73,789
07/31/2015 34.46 34.84 34.37 34.56 41,663
07/30/2015 34.35 34.84 34.21 34.61 39,144
07/29/2015 34.64 34.98 34.39 34.57 32,470
07/28/2015 34.92 34.93 34.5 34.58 84,203
07/27/2015 33.96 34.72 33.96 34.64 44,942
07/24/2015 34.31 34.5 34 34.34 43,234
07/23/2015 35.37 35.37 34.24 34.45 47,623
07/22/2015 35.19 35.63 35.038 35.37 49,755
07/21/2015 35.07 35.68 35.0201 35.25 78,204
07/20/2015 35.76 35.82 35.33 35.39 36,087
07/17/2015 35.81 36 35.55 35.94 45,724
07/16/2015 35.49 35.85 34.6672 35.68 52,428
07/15/2015 34.2 35.23 33.984 35.08 56,618
07/14/2015 33.81 34.25 33.73 34.11 44,621
07/13/2015 34.47 34.74 33.71 33.8 106,416
07/10/2015 33.52 34.24 32.115 34.1 42,815
07/09/2015 33.49 33.57 31.68 33.06 78,666
07/08/2015 32.85 33.34 32.72 33.12 111,049
07/07/2015 33.1 33.42 32.775 33.18 47,633
07/06/2015 32.87 33.8 32.87 33.27 41,523
07/02/2015 33.16 33.48 33.07 33.24 25,882
07/01/2015 33.17 33.5099 32.75 33.11 57,122
06/30/2015 32.69 33.17 32.55 32.76 68,592
06/29/2015 32.8 33.42 32.35 32.43 52,607
06/26/2015 32.85 34.09 32.85 33.39 244,788
06/25/2015 32.82 32.99 32.225 32.89 48,554
06/24/2015 32.88 32.88 32.47 32.59 66,932
06/23/2015 32.5 32.92 32.42 32.82 43,627
06/22/2015 31.95 32.69 31.75 32.53 58,728
06/19/2015 31.58 31.95 31.56 31.84 95,716
06/18/2015 31.38 31.94 31.33 31.68 49,579
06/17/2015 31.72 31.72 31 31.18 59,874
06/16/2015 30.85 31.95 30.76 31.5 115,321
06/15/2015 30.99 31.53 30.6 31.19 76,572
06/12/2015 31.32 31.3956 30.74 31.12 48,483
06/11/2015 31.64 31.81 31.27 31.5 26,118
06/10/2015 30.9 31.9 30.89 31.73 35,414
06/09/2015 30.57 31.06 30.405 30.77 48,046
06/08/2015 30.57 30.93 30.46 30.59 33,432
06/05/2015 30.45 30.93 30.05 30.74 27,608
06/04/2015 30.99 31.295 30.29 30.41 43,331
06/03/2015 30.55 31.34 30.55 31.29 37,022
06/02/2015 30.27 31.08 30.27 30.78 25,286
06/01/2015 30.54 30.8 30 30.55 31,133
05/29/2015 30.58 30.84 30 30.51 40,703
05/28/2015 30.35 30.82 30.35 30.73 31,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?