UFCS

United Fire Group, Inc Historical Stock Prices

$35.5
*  
1.09
3.17%
Get UFCS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading UFCS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UFCS Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-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  34.56  36.64  34.56  35.50 157,761
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
05/27/2015 30 30.81 29.87 30.68 43,430
05/26/2015 30.27 30.27 29.8201 30.05 41,033
05/22/2015 30.45 30.795 30.3 30.3 25,913
05/21/2015 31.23 31.23 30.36 30.59 29,810
05/20/2015 30.94 31.3899 30.61 31.28 47,286
05/19/2015 30.46 31.02 30.46 30.76 22,389
05/18/2015 30.6 31.07 30.45 30.77 30,110
05/15/2015 31.05 31.05 30.31 30.8 43,735
05/14/2015 30.29 31.0675 30.14 31.03 28,087
05/13/2015 30.26 30.38 29.85 30.23 24,769
05/12/2015 30.21 30.67 30 30.3 37,938
05/11/2015 30.57 30.57 30.08 30.31 31,501
05/08/2015 30.7 30.81 30.05 30.21 31,778
05/07/2015 29.65 30.49 29.65 30.24 30,020
05/06/2015 30.35 30.53 29.31 29.73 48,724
05/05/2015 30.65 30.65 29.4 30.17 60,781
05/04/2015 29.92 30.35 29.46 29.53 44,292
05/01/2015 29.91 30.286 29.53 30.03 43,440
04/30/2015 30.75 30.91 29.79 29.87 68,179
04/29/2015 31.23 31.48 31 31.02 29,898
04/28/2015 31.17 31.75 31.17 31.68 32,159
04/27/2015 31.54 31.73 30.9 31.06 53,123
04/24/2015 31.6 31.75 31.26 31.49 21,425
04/23/2015 31.5 31.68 31.46 31.52 9,810
04/22/2015 31.3 31.6947 30.85 31.57 25,386
04/21/2015 32.11 32.11 31.39 31.54 29,012
04/20/2015 31.88 32.59 31.71 31.9 39,261
04/17/2015 32.21 32.21 31.5 31.78 29,603
04/16/2015 32.32 32.6 32.31 32.46 20,157
04/15/2015 32.24 32.65 32.24 32.49 30,046
04/14/2015 31.88 32.19 31.6899 32.16 31,329
04/13/2015 32.07 32.24 31.82 31.85 48,152
04/10/2015 32.25 32.25 31.71 31.91 21,296
04/09/2015 32.33 32.37 31.45 32.04 24,094
04/08/2015 31.68 32.5 31.68 32.29 62,896
04/07/2015 32.39 32.585 31.76 31.84 47,770
04/06/2015 31.9 32.65 31.9 32.59 36,170
04/02/2015 31.95 32.22 31.75 32.22 28,240
04/01/2015 31.52 32 31.41 31.87 40,239
03/31/2015 31.67 31.94 31.14 31.77 27,499
03/30/2015 31.33 31.86 31.01 31.74 55,592
03/27/2015 30.94 31.19 30.58 31.04 43,865
03/26/2015 30.99 31.24 30.62 31.01 53,646
03/25/2015 31.5 31.62 30.74 30.97 41,835
03/24/2015 31.51 31.7133 31.2501 31.51 37,795
03/23/2015 31.4 31.75 30.98 31.62 42,722
03/20/2015 30.81 31.5 30.59 31.47 111,041
03/19/2015 30.37 30.57 30.19 30.46 35,474
03/18/2015 30.38 30.61 29.855 30.48 34,756
03/17/2015 30.06 30.37 29.55 30.21 42,904
03/16/2015 29.9 30.55 29.8 30.21 36,781
03/13/2015 29.92 30.02 29.23 29.64 32,228
03/12/2015 28.9 30.21 28.9 29.96 46,613
03/11/2015 28.32 28.74 28.15 28.62 26,089
03/10/2015 28.16 28.57 28.16 28.37 26,620
03/09/2015 28.38 28.72 28.262 28.37 29,312
03/06/2015 28.16 28.78 28.16 28.26 50,665
03/05/2015 28.58 28.7 28.27 28.34 32,798
03/04/2015 28.46 28.79 28.4 28.51 27,122
03/03/2015 28.62 28.96 28.51 28.68 30,936
03/02/2015 28.89 29.03 28.54 28.8 22,567
02/27/2015 28.91 29.23 28.8 28.84 37,049
02/26/2015 28.62 29.055 28.33 28.91 31,069
02/25/2015 28.89 29.29 28.69 28.73 16,980
02/24/2015 29.18 29.35 28.814 29.02 24,238
02/23/2015 29.06 29.1 28.7 28.99 34,996
02/20/2015 29.63 29.63 28.82 29.12 40,834
02/19/2015 28.9 29.91 28.81 29.56 29,401
02/18/2015 29.68 29.75 28.81 29.05 35,297
02/17/2015 30 30.84 29.58 29.82 33,671
02/13/2015 29.41 29.62 29.23 29.52 29,084
02/12/2015 29.34 29.84 29.19 29.3 35,069
02/11/2015 29.14 29.85 28.608 29.33 28,560
02/10/2015 29.82 29.82 29.22 29.31 40,500
02/09/2015 30.34 30.34 29.186 29.56 39,471
02/06/2015 30.91 30.91 30.37 30.45 44,262
02/05/2015 30.29 30.99 29.94 30.83 49,127
02/04/2015 29.67 30.44 29.67 30.26 82,860
02/03/2015 29.09 30.02 29.09 29.73 45,590
02/02/2015 28.39 29.5 27.98 29.05 50,128
01/30/2015 28.98 29.49 27.85 27.94 54,849
01/29/2015 28.32 29.28 28.19 29.28 58,641
01/28/2015 29.25 29.25 28.19 28.35 36,055
01/27/2015 28.83 29.43 28.598 29.15 22,805
01/26/2015 28.74 29.18 28.04 29.09 35,794
01/23/2015 29 29.21 28.566 28.84 46,001
01/22/2015 28.06 29.27 27.79 28.9 110,901
01/21/2015 28.21 28.34 27.6 27.78 20,489
01/20/2015 28.78 29.37 28.07 28.32 22,381
01/16/2015 27.62 28.94 27.62 28.87 36,680
01/15/2015 27.64 28.02 27.57 27.69 25,041
01/14/2015 28.02 28.38 27.74 28.04 11,173
01/13/2015 28.45 28.89 27.73 28.36 66,206
01/12/2015 28.3 28.74 27.91 28.2 30,781
01/09/2015 29.13 29.13 28.34 28.4 22,850
01/08/2015 28.94 29.37 28.8 29.09 67,444
01/07/2015 28.57 28.88 28.25 28.7 48,659
01/06/2015 28.81 28.96 28.19 28.29 44,339
01/05/2015 28.81 29.32 28.76 28.77 36,560
01/02/2015 30.01 30.02 28.82 28.98 37,197
12/31/2014 29.7 30.425 29.4101 29.73 39,285
12/30/2014 29.56 29.81 29.38 29.54 19,157
12/29/2014 29.43 29.77 29.33 29.47 23,785
12/26/2014 29.22 29.6 29.17 29.33 30,201
12/24/2014 29.1 29.26 28.59 29.04 22,626
12/23/2014 29.24 29.54 28.73 29.1 36,842
12/22/2014 28.37 29.13 28.37 29.06 39,822
12/19/2014 29.01 29.01 28.19 28.44 217,406
12/18/2014 29.14 29.28 28.66 29.12 60,102
12/17/2014 28.18 28.995 27.8 28.86 62,298
12/16/2014 27.96 28.45 27.83 28.02 68,376
12/15/2014 28.13 29.2 27.94 28.05 66,666
12/12/2014 28.21 28.555 27.81 28.06 59,436
12/11/2014 29.1 29.43 28.41 28.58 39,131
12/10/2014 29.91 29.98 28.83 28.89 49,272
12/09/2014 29.08 30.19 28.54 29.97 72,051
12/08/2014 29.12 29.81 28.9 29.3 54,320
12/05/2014 28.97 29.7099 28.91 29.18 50,350
12/04/2014 29.09 29.29 28.68 29.01 67,381
12/03/2014 28.49 29.29 28.01 29.03 79,967
12/02/2014 28.02 28.54 27.99 28.51 53,096
12/01/2014 27.9 28.1899 27.835 27.89 49,388
11/28/2014 28.47 28.8047 27.81 27.87 28,763
11/26/2014 28.5 28.65 27.99 28.6 33,430
11/25/2014 28.82 29 28.33 28.62 28,490
11/24/2014 28.49 28.79 28.28 28.69 34,339
11/21/2014 28.85 28.85 27.84 28.35 48,394
11/20/2014 27.81 28.56 27.81 28.44 50,099
11/19/2014 27.95 28.41 27.49 27.99 74,910
11/18/2014 28.56 28.56 27.78 27.91 67,422
11/17/2014 28.78 28.92 28.35 28.41 34,882
11/14/2014 29.3 29.4 28.82 28.87 49,740
11/13/2014 29.95 29.962 29.11 29.28 36,166
11/12/2014 29.78 30.24 29.75 29.95 52,076
11/11/2014 30.25 30.25 29.3 29.83 54,584
11/10/2014 30.2 30.73 29.725 30.25 64,740
11/07/2014 30.42 30.69 30.09 30.26 49,044
11/06/2014 30.81 30.81 29.76 30.35 66,416
11/05/2014 30.83 31.75 29.45 30.97 55,103
11/04/2014 31.32 32.53 30.8901 31.3 46,009
11/03/2014 32.4 32.61 31.77 32.24 68,486
10/31/2014 32.7 32.7 31.52 32.48 76,851
10/30/2014 31.81 32.39 31.1 32.11 56,239
10/29/2014 31.72 31.95 31.46 31.82 61,721
10/28/2014 30.43 31.71 30.43 31.59 63,914
10/27/2014 30.13 30.4 29.59 30.38 57,718
10/24/2014 29.54 30.52 29.37 30.41 61,781
10/23/2014 30.65 30.97 30.3 30.45 44,336
10/22/2014 30.84 31.07 30.23 30.26 52,946
10/21/2014 30.4 30.9 30.15 30.67 57,369
10/20/2014 30.03 30.65 29.62 30.42 42,138
10/17/2014 31.1 31.1 29.96 30.09 85,112
10/16/2014 30.13 30.95 29.87 30.68 48,808
10/15/2014 29.75 30.62 29.21 30.44 59,030
10/14/2014 29.78 30.45 29.49 30.22 57,508
10/13/2014 28.77 29.99 28.5 29.66 67,660
10/10/2014 28.16 29.2 28.16 28.58 49,838
10/09/2014 28.69 28.8799 27.86 28.33 65,855
10/08/2014 27.64 28.79 27.64 28.73 52,418
10/07/2014 27.67 27.95 27.61 27.64 59,154
10/06/2014 28.2 28.29 27.86 27.88 46,765
10/03/2014 28.43 28.53 28.0601 28.17 36,521
10/02/2014 27.78 28.26 27.78 28.08 31,181
10/01/2014 27.65 28.05 27.36 27.7 77,908
09/30/2014 28.1 28.12 27.75 27.77 72,729
09/29/2014 27.77 28.31 27.77 28.13 75,395
09/26/2014 28.27 28.33 27.94 28.16 28,058
09/25/2014 28.495 28.495 27.96 28.24 51,955
09/24/2014 28.25 28.7 28.08 28.52 51,238
09/23/2014 29.07 29.07 28.1 28.1 60,042
09/22/2014 29.03 29.37 28.8475 29.1 59,940
09/19/2014 28.94 29.26 28.94 29.23 218,124
09/18/2014 28.39 28.91 28.33 28.81 52,922
09/17/2014 28.25 28.69 27.89 28.17 43,744
09/16/2014 28.5 28.55 28.18 28.43 75,867
09/15/2014 27.79 28.82 27.52 28.49 63,889
09/12/2014 28.18 28.18 27.5 27.89 55,896
09/11/2014 27.42 28.16 27.42 28.14 47,431
09/10/2014 27.6 27.85 27.36 27.65 77,000
09/09/2014 28.02 28.02 27.57 27.69 67,571
09/08/2014 28.71 28.71 28 28.12 62,125
09/05/2014 28.58 28.96 28.43 28.67 30,288
09/04/2014 29.32 29.32 28.68 28.74 24,271
09/03/2014 29.66 29.66 29.07 29.19 39,316
09/02/2014 29.44 29.66 29.16 29.45 24,126
08/29/2014 29.44 29.44 29.1 29.32 31,566
08/28/2014 29.5 29.72 29.37 29.44 31,738
08/27/2014 30 30.33 29.72 29.88 42,620
08/26/2014 29.85 30.04 29.68 30 47,721
08/25/2014 29.59 29.85 29.27 29.84 35,798
08/22/2014 29.68 29.68 29.16 29.31 27,747
08/21/2014 29.24 29.71 28.92 29.63 30,074
08/20/2014 29.71 29.71 29.23 29.32 28,898
08/19/2014 29.94 30 29.81 29.97 29,569
08/18/2014 29.92 29.975 29.56 29.96 42,874
08/15/2014 29.72 29.8 28.97 29.52 74,998
08/14/2014 29.22 29.5 29 29.4 40,145
08/13/2014 29.11 29.21 28.77 29.13 47,672
08/12/2014 28.76 29.25 28.76 28.94 28,712
08/11/2014 28.48 29.09 28.28 28.93 31,421
08/08/2014 27.91 28.47 27.7675 28.24 51,248
08/07/2014 28.39 28.41 27.77 27.93 18,531
08/06/2014 28.45 29.03 28.18 28.35 45,248
08/05/2014 28.48 29.19 28.23 28.54 66,282
08/04/2014 28.33 28.65 28.14 28.57 51,564
*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?