UFCS

United Fire Group, Inc Historical Stock Prices

$29.16
*  
0.05
0.17%
Get UFCS Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.36  29.36  28.76  29.16 31,219
07/22/2014 29.36 29.36 28.76 29.16 31,219
07/21/2014 29.1 29.6699 28.78 29.11 40,343
07/18/2014 28.66 29.42 28.66 29.33 49,578
07/17/2014 28.9 29.31 28.74 28.75 55,024
07/16/2014 29.61 29.694 28.85 29.17 38,287
07/15/2014 29.82 29.82 29.36 29.46 45,579
07/14/2014 29.93 30.03 29.46 29.72 39,472
07/11/2014 29.41 29.79 29.355 29.5 43,423
07/10/2014 28.89 29.64 28.89 29.51 39,672
07/09/2014 29.63 29.852 29.3 29.49 57,456
07/08/2014 29.72 30.05 29.35 29.61 108,463
07/07/2014 29.95 30.12 29.52 29.74 53,031
07/03/2014 30.02 30.325 29.91 30.16 26,874
07/02/2014 30.11 30.2399 29.73 29.8 77,956
07/01/2014 29.55 30.55 29.51 30.14 97,838
06/30/2014 29.19 29.5 28.98 29.32 62,928
06/27/2014 28.78 29.5 28.76 29.35 166,946
06/26/2014 29.15 29.237 28.82 29.06 47,799
06/25/2014 29.48 29.7 28.97 29.15 72,649
06/24/2014 29.69 30.3 29.68 29.77 68,145
06/23/2014 29.7 29.82 29.19 29.69 63,977
06/20/2014 29.31 29.93 29.2 29.67 155,249
06/19/2014 29.06 29.49 28.95 29.36 42,695
06/18/2014 28.54 29.07 28.23 29.03 51,682
06/17/2014 28.52 28.83 28.21 28.54 61,310
06/16/2014 28.36 28.57 28 28.43 37,707
06/13/2014 28.77 28.83 28.41 28.48 28,619
06/12/2014 28.56 28.89 28.29 28.62 36,792
06/11/2014 28.78 29.11 28.39 28.53 50,767
06/10/2014 28.92 29.1 28.47 28.94 31,600
06/09/2014 28.15 29.075 27.85 28.93 34,884
06/06/2014 28.19 28.312 27.86 28.15 83,533
06/05/2014 27.43 28.375 27.43 28.19 102,726
06/04/2014 27.3 27.62 27.24 27.43 59,936
06/03/2014 27.4 27.62 27.2 27.38 75,195
06/02/2014 27.9 28.19 27.49 27.52 63,983
05/30/2014 27.79 27.985 27.6 27.75 85,157
05/29/2014 27.71 27.96 27.61 27.76 40,659
05/28/2014 27.84 28.1498 27.63 27.89 71,703
05/27/2014 28.38 28.51 27.674 28.03 64,694
05/23/2014 27.93 28.596 27.4 27.95 69,571
05/22/2014 27.5 28.14 27.48 27.92 40,290
05/21/2014 27.53 27.87 26.92 27.21 73,681
05/20/2014 27.83 28.47 27.35 27.47 77,190
05/19/2014 27.88 28.16 27.81 27.99 28,259
05/16/2014 27.35 28.01 27.15 28 45,678
05/15/2014 27.08 27.712 26.61 27.39 62,548
05/14/2014 27.88 28.65 26.97 27.12 52,954
05/13/2014 27.85 28.24 27.6 27.84 78,594
05/12/2014 27.76 28.61 27.39 28.08 72,040
05/09/2014 27.15 27.82 27.08 27.5 71,788
05/08/2014 27.35 27.715 26.84 27.38 55,800
05/07/2014 26.72 27.64 26.52 27.53 102,457
05/06/2014 27.5 27.59 26.5 26.78 124,554
05/05/2014 28.22 28.42 27.52 28.08 38,307
05/02/2014 27.7 28.94 27.7 28.63 62,296
05/01/2014 27.69 28.09 27.2 27.63 84,259
04/30/2014 27.97 28.14 27.2 27.82 54,192
04/29/2014 28.97 29.46 27.94 28.02 33,870
04/28/2014 29.01 29.43 28.071 28.68 34,451
04/25/2014 28.74 29.5 28.52 28.81 45,309
04/24/2014 28.87 29.1 28.51 28.97 40,220
04/23/2014 28.67 29.1 28.56 28.73 29,051
04/22/2014 28.73 29.04 28.65 28.84 22,695
04/21/2014 29.43 29.43 28.5 28.7 23,995
04/17/2014 28.7 29.68 28.61 29.23 27,082
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
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 Brokers before you trade

Want to trade FX?