UFCS

United Fire Group, Inc Historical Stock Prices

$28.86
*  
0.08
 negative 
0.28%
Get UFCS Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  29.10  29.10  28.33  28.86 25,582
04/16/2014 29.1 29.1 28.33 28.86 25,582
04/15/2014 28.67 28.96 27.77 28.78 37,984
04/14/2014 29.19 29.29 28.18 28.47 55,217
04/11/2014 28.73 30.012 28.51 28.76 54,546
04/10/2014 30.43 30.43 28.95 29.03 47,526
04/09/2014 30.25 30.59 29.51 30.55 39,396
04/08/2014 29.52 30.61 29.48 30.07 41,835
04/07/2014 29.5 29.88 29.11 29.56 84,254
04/04/2014 30.77 30.77 29.38 29.54 43,648
04/03/2014 30.77 31.35 30 30.46 30,597
04/02/2014 31.21 31.21 30.42 30.74 38,309
04/01/2014 30.28 31.44 30.261 31.24 66,492
03/31/2014 29.07 30.48 28.92 30.35 76,360
03/28/2014 28.7 29.84 28.66 29 23,971
03/27/2014 28.41 29.15 28.191 28.74 43,097
03/26/2014 30 30 28.46 28.48 44,832
03/25/2014 30 30.17 29.66 29.86 39,857
03/24/2014 29.69 30 29.43 29.9 31,925
03/21/2014 29.84 29.99 28.78 29.56 74,137
03/20/2014 29.47 30 29.45 29.65 14,000
03/19/2014 30.38 30.38 29.51 29.58 14,494
03/18/2014 29.82 30.36 29.64 30.35 43,333
03/17/2014 29.67 29.87 29.14 29.71 37,404
03/14/2014 28.73 30 28.73 29.48 22,450
03/13/2014 29.27 29.27 28.71 28.88 28,977
03/12/2014 28.94 29.41 28.644 29.26 41,392
03/11/2014 29.36 29.68 29.02 29.2 29,123
03/10/2014 29.33 29.7 29.15 29.43 40,227
03/07/2014 29.85 30.02 29.25 29.62 21,073
03/06/2014 29.93 30.25 29.52 29.59 29,863
03/05/2014 30.04 30.19 29.38 29.98 43,369
03/04/2014 29.37 30.74 28.926 30.2 94,479
03/03/2014 28.78 29.18 28.09 28.91 42,927
02/28/2014 28.87 29.37 28.34 28.98 50,254
02/27/2014 28.62 28.92 28.29 28.81 43,599
02/26/2014 28.8 29.09 28.096 28.87 41,695
02/25/2014 29.49 29.57 28.53 28.71 48,664
02/24/2014 29.56 30.14 29.166 29.57 48,769
02/21/2014 30.65 30.877 29.39 29.61 105,291
02/20/2014 30.06 30.742 29.875 30.49 49,127
02/19/2014 31.49 32.02 29.92 29.93 110,529
02/18/2014 30 31.92 30 31.51 205,890
02/14/2014 27.35 27.4899 26.92 27.37 40,608
02/13/2014 26.73 27.624 26.59 27.32 43,218
02/12/2014 26.67 27.12 26.23 26.73 41,338
02/11/2014 25.88 27.1 25.82 26.67 78,039
02/10/2014 24.66 25.04 24.5 24.98 52,102
02/07/2014 24.57 24.83 24.28 24.71 52,881
02/06/2014 24.322 25.2099 24.322 24.5 61,646
02/05/2014 24.44 24.85 24.168 24.69 64,502
02/04/2014 24.79 24.85 24.15 24.58 54,566
02/03/2014 25.06 25.29 24.474 24.73 89,521
01/31/2014 25.92 26.11 25.02 25.1 77,473
01/30/2014 26.05 26.75 25.622 26.5 49,496
01/29/2014 26.42 26.645 25.58 25.73 49,796
01/28/2014 26.29 26.95 26.16 26.73 65,300
01/27/2014 26.59 27.09 26 26.25 68,798
01/24/2014 26.66 26.915 26 26.53 55,292
01/23/2014 26.9 27.02 25.93 26.87 119,623
01/22/2014 27.29 27.37 26.85 27.15 115,479
01/21/2014 27.07 27.36 27 27.34 70,688
01/17/2014 27.16 27.3899 26.98 27.07 49,062
01/16/2014 27.69 28 26.92 27.28 48,642
01/15/2014 27.62 28 27.2 27.83 45,534
01/14/2014 27.28 27.9 27.22 27.47 36,060
01/13/2014 27.33 27.63 26.5545 27.22 108,303
01/10/2014 27.75 27.87 27.43 27.49 75,889
01/09/2014 27.79 27.87 27.28 27.7 91,490
01/08/2014 28.08 28.08 27.18 27.61 86,800
01/07/2014 28.17 28.49 27.8 28.04 57,964
01/06/2014 28.25 28.4499 27.9 28.02 43,355
01/03/2014 27.75 28.63 27.66 28.1 62,871
01/02/2014 28.45 28.64 27.5 27.73 70,792
12/31/2013 28.65 28.95 28.17 28.66 83,887
12/30/2013 28.66 28.96 28.45 28.66 68,730
12/27/2013 29.77 29.77 28.43 28.66 34,366
12/26/2013 29.59 29.85 29.341 29.64 46,484
12/24/2013 29.27 30.33 29.2356 29.36 65,289
12/23/2013 29.24 29.8 29.09 29.32 77,929
12/20/2013 27.76 29.35 27.51 29.18 177,929
12/19/2013 28.46 28.54 27.53 27.62 53,082
12/18/2013 27.48 28.94 27.44 28.58 94,223
12/17/2013 27.47 29.31 27.04 27.35 95,561
12/16/2013 27.76 28.1699 27.42 27.56 59,856
12/13/2013 27.3 28.26 27.08 27.7 93,396
12/12/2013 27.56 27.79 27.06 27.18 48,975
12/11/2013 27.9 27.985 27.3 27.53 44,261
12/10/2013 28.56 28.69 27.52 27.77 59,690
12/09/2013 29.68 29.68 28.11 28.53 41,161
12/06/2013 29.34 29.91 29.28 29.56 51,254
12/05/2013 28.71 29.17 28.44 28.86 38,564
12/04/2013 29.08 29.39 28.32 28.64 44,038
12/03/2013 28.82 29.92 28.81 29.27 202,266
12/02/2013 29.79 29.81 28.37 29 95,618
11/29/2013 29.59 30.31 29.25 29.75 60,066
11/27/2013 29.61 29.76 29.01 29.32 70,180
11/26/2013 29.57 30 29.31 29.85 38,118
11/25/2013 29.09 29.88 27.716 29.45 69,610
11/22/2013 29.38 29.49 28.735 29.14 40,684
11/21/2013 28.46 29.4 28.12 29.29 59,194
11/20/2013 28.27 29.1 28.08 28.4 134,782
11/19/2013 27.26 28.73 27 28.21 77,717
11/18/2013 27.86 27.97 27.06 27.3 61,113
11/15/2013 28.67 28.716 27.75 27.77 61,690
11/14/2013 28.93 29.18 28.44 28.75 30,372
11/13/2013 29.1 29.43 28.84 29.01 29,799
11/12/2013 29.07 29.77 28.62 29.25 34,519
11/11/2013 29.95 30.21 29.08 29.11 76,924
11/08/2013 29.1 30.66 29.1 29.92 45,662
11/07/2013 29.3 29.31 28.231 29.1 52,220
11/06/2013 30.24 30.79 28.67 29.22 48,995
11/05/2013 31.95 32.89 29.91 29.92 85,986
11/04/2013 31.72 32.7 31.51 32.34 74,867
11/01/2013 31.7 32.07 30.41 31.45 79,715
10/31/2013 31.98 32.475 31.68 31.7 87,491
10/30/2013 33.32 33.4 31.801 32 53,050
10/29/2013 32.68 33.47 32.49 33.21 54,956
10/28/2013 32.68 33.28 32.29 32.71 65,068
10/25/2013 33.06 33.65 32.33 32.77 46,844
10/24/2013 32.03 33.41 32.02 32.93 58,691
10/23/2013 32.01 32.52 31.87 31.95 60,690
10/22/2013 33.48 34.21 31.99 32.34 60,489
10/21/2013 33.63 34.03 33.19 33.2 49,375
10/18/2013 34.02 34.21 33.45 33.68 55,677
10/17/2013 32.53 33.75 32.17 33.74 75,433
10/16/2013 31.92 32.64 31.75 32.62 66,910
10/15/2013 31.49 31.92 31.355 31.74 51,487
10/14/2013 31.06 31.98 30.87 31.63 79,581
10/11/2013 30.48 31.39 28.74 31.38 70,347
10/10/2013 30 30.93 29.73 30.79 29,276
10/09/2013 29.64 29.97 29.4 29.55 70,076
10/08/2013 28.85 29.76 28.82 29.47 61,853
10/07/2013 29.8 30.22 28.86 28.94 62,315
10/04/2013 29.11 30.19 29 30.08 25,657
10/03/2013 29.88 30.045 28.96 29.16 52,554
10/02/2013 30.92 31.255 29.75 29.86 47,321
10/01/2013 30.55 31.396 30.239 31.29 58,145
09/30/2013 30.02 31.1 29.5 30.47 86,180
09/27/2013 30.8 31.15 30.41 30.44 36,024
09/26/2013 31.53 31.89 30.48 31.05 41,088
09/25/2013 31.09 31.85 30.72 31.34 51,402
09/24/2013 30.89 31.58 30.52 30.97 42,888
09/23/2013 30.47 30.92 29.98 30.76 51,333
09/20/2013 30.12 30.83 29.88 30.61 214,630
09/19/2013 29.74 29.97 28.51 29.97 39,399
09/18/2013 29.28 30.1 28.4 29.63 46,949
09/17/2013 28.47 29.54 28.3 29.27 52,866
09/16/2013 28.83 29.14 28.32 28.47 39,326
09/13/2013 28.01 28.58 27.66 28.5 35,818
09/12/2013 27.73 28.34 27.685 27.87 42,526
09/11/2013 27.92 28.07 27.51 27.85 37,969
09/10/2013 28.41 28.78 27.72 28.02 41,294
09/09/2013 27.29 28.41 26.87 28.32 38,194
09/06/2013 27.92 27.92 26.71 27.27 43,095
09/05/2013 28.3 28.38 27.707 27.82 39,034
09/04/2013 28.79 29.3 28.02 28.3 75,860
09/03/2013 28.98 29.42 28.7 28.83 27,312
08/30/2013 29.42 29.53 28.545 28.69 78,738
08/29/2013 29.1 30.23 29.1 29.54 32,299
08/28/2013 29.2 30.03 29.2 29.27 20,434
08/27/2013 29.36 30.13 28.84 29.11 32,604
08/26/2013 30.21 30.8255 29.68 29.78 36,998
08/23/2013 29.97 30.545 29.77 29.85 49,719
08/22/2013 30.26 30.92 28.4 30.6 40,764
08/21/2013 31.87 32 29.95 30.15 46,012
08/20/2013 32.03 32.53 31.74 32.06 48,607
08/19/2013 32.26 32.57 31.55 32.07 95,696
08/16/2013 29.53 32.94 29.42 32.45 176,649
08/15/2013 29.75 30 29.5 29.67 62,464
08/14/2013 29.42 30.27 29.405 30.09 78,080
08/13/2013 29.28 29.37 28.95 29.34 43,805
08/12/2013 28.72 29.25 28.72 29.23 37,379
08/09/2013 28.7 29.3675 28.6 29.19 47,032
08/08/2013 28.57 29 28.22 28.76 46,731
08/07/2013 27.64 28.86 27.64 28.4 107,283
08/06/2013 27.12 28.18 27.12 27.59 46,206
08/05/2013 26.5 27.18 26.11 27.08 53,665
08/02/2013 26.62 27.23 26.42 26.63 19,519
08/01/2013 26.45 26.94 26.03 26.86 53,840
07/31/2013 26.79 26.94 26 26.01 39,005
07/30/2013 27.03 27.452 26.31 26.73 27,185
07/29/2013 27.07 27.23 26.66 26.9 13,337
07/26/2013 27.31 27.59 26.96 27.23 34,240
07/25/2013 28.21 28.39 26.27 27.71 104,392
07/24/2013 28.3 28.53 27.71 28.2 33,883
07/23/2013 29.08 29.08 27.85 28.02 64,375
07/22/2013 28.96 29.2695 28.73 28.9 27,572
07/19/2013 29.19 29.46 29.07 29.26 42,789
07/18/2013 29.12 29.5 29.01 29.22 24,976
07/17/2013 28.81 29.34 28.81 28.95 21,394
07/16/2013 28.96 29.15 28.48 28.7 42,867
07/15/2013 28.46 29.08 28.34 29.02 37,567
07/12/2013 27.61 28.445 27.61 28.36 47,476
07/11/2013 27.85 27.86 27.1101 27.73 38,152
07/10/2013 27.62 27.73 27.34 27.49 33,203
07/09/2013 27.52 27.73 26.82 27.58 72,633
07/08/2013 27.34 27.47 26.99 27.36 49,527
07/05/2013 26.5 26.97 25.8 26.88 35,641
07/03/2013 25.5 26 25.475 25.84 17,820
07/02/2013 25.42 25.64 25.02 25.58 34,084
07/01/2013 25.05 25.56 24.9 25.36 53,253
06/28/2013 24.87 25.68 24.76 24.83 139,590
06/27/2013 24.08 25.15 24.01 25.1 74,241
06/26/2013 24.3 24.5299 23.75 23.85 53,057
06/25/2013 25.07 25.07 23.83 24.14 70,832
06/24/2013 26.24 26.54 24.59 24.82 117,245
06/21/2013 26.91 26.95 25.93 26.6 114,586
06/20/2013 27 27.55 26.53 26.76 35,168
06/19/2013 28.4 28.54 27.24 27.37 42,966
06/18/2013 27.76 28.52 27.55 28.33 61,863
06/17/2013 27.63 28 27.34 27.63 26,102
06/14/2013 27.45 27.7755 27.23 27.25 36,106
06/13/2013 27.37 27.59 27 27.44 57,203
06/12/2013 28.22 28.22 27.25 27.27 26,845
06/11/2013 28.02 28.72 27.94 28.08 17,795
06/10/2013 28.36 28.43 28.02 28.31 30,756
06/07/2013 28.85 28.85 28.17 28.3 33,088
06/06/2013 27.77 28.69 27.77 28.56 39,118
06/05/2013 28.35 28.445 27.61 27.67 96,966
06/04/2013 28.66 28.83 27.57 28.31 113,760
06/03/2013 26.94 28.71 26.8083 28.59 78,712
05/31/2013 27.09 27.53 26.44 26.85 81,177
05/30/2013 28.02 28.08 27.67 27.78 24,518
05/29/2013 27.66 27.98 27.33 27.93 22,815
05/28/2013 28.65 28.8 27.63 28.01 82,592
05/24/2013 28.25 28.47 28 28.15 39,597
05/23/2013 27.77 28.52 27.75 28.51 27,173
05/22/2013 27.66 28.28 27.55 27.96 56,832
05/21/2013 27.93 27.93 27.3201 27.56 61,532
05/20/2013 28.45 28.45 27.85 28.01 37,423
05/17/2013 29 29 28.17 28.48 51,650
05/16/2013 29.22 29.22 28.43 28.73 15,742
05/15/2013 28.55 29.53 28.32 29.52 22,827
05/14/2013 28.66 28.66 28.13 28.57 48,838
05/13/2013 28.66 28.93 28.47 28.69 11,086
05/10/2013 29.02 29.02 28.46 28.79 14,065
05/09/2013 29.22 29.26 28.725 28.89 34,558
05/08/2013 29.21 29.31 28.36 29.31 27,482
05/07/2013 29.59 29.59 28.56 29.39 24,076
05/06/2013 29.34 29.35 28.47 28.7 38,810
05/03/2013 28.44 29.28 27.72 29.2 82,414
05/02/2013 27.15 28.84 27.15 28.02 37,037
05/01/2013 27.85 28.15 26.761 26.98 82,029
04/30/2013 27.92 28.18 27.48 27.96 49,385
04/29/2013 29 29 27.58 27.8 29,280
04/26/2013 28.67 29.07 28.58 28.79 37,137
04/25/2013 29.08 29.22 28.57 28.71 28,403
04/24/2013 28.63 29.06 28.47 29.02 21,305
04/23/2013 28.11 28.735 28.1 28.62 24,765
04/22/2013 28.38 28.38 27.34 27.81 30,267
04/19/2013 27.88 28.51 27.57 28.3 30,241
04/18/2013 27.4 28.01 27.34 27.87 51,962
04/17/2013 27.9 28.3 27.27 27.28 81,520
04/16/2013 27.01 28.01 26.88 27.96 52,156
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?