UFCS

United Fire Group, Inc Historical Stock Prices

$29.22
*  
0.18
0.62%
Get UFCS Alerts
*Delayed - data as of Dec. 26, 2014 10:13 ET  -  Find a broker to begin trading UFCS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UFCS Real Time
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:13  29.22  29.22  29.22  29.22 965
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
08/01/2014 28.37 28.73 28.16 28.195 60,795
07/31/2014 28.06 28.44 27.72 28.26 133,619
07/30/2014 28.72 28.76 28.29 28.47 49,837
07/29/2014 28.88 29.08 28.48 28.56 37,125
07/28/2014 28.63 28.95 28.39 28.77 69,546
07/25/2014 28.35 28.65 28.265 28.56 45,250
07/24/2014 29.41 29.41 28.34 28.65 83,690
07/23/2014 29.31 29.35 28.46 29.26 35,574
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
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?