UFCS Historical Prices | United Fire Group, Inc Stock

Dow

0.80% Nasdaq

0.97%

United Fire Group, Inc (UFCS)

-NasdaqGS

28.48 0.25(0.87%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 4, 2012	25.67	25.75	25.36	25.56	63,200	25.23
Oct 3, 2012	25.39	25.55	25.27	25.50	58,800	25.17
Oct 2, 2012	25.23	25.55	25.00	25.28	49,500	24.96
Oct 1, 2012	25.32	25.58	25.00	25.05	51,700	24.73
Sep 28, 2012	25.23	25.57	25.12	25.15	33,700	24.83
Sep 27, 2012	25.44	25.61	25.11	25.39	65,000	25.07
Sep 26, 2012	25.39	26.07	25.25	25.37	105,100	25.05
Sep 25, 2012	25.59	25.71	25.39	25.47	83,300	25.14
Sep 24, 2012	25.17	25.65	25.07	25.50	60,200	25.17
Sep 21, 2012	24.93	25.67	24.73	25.18	384,900	24.86
Sep 20, 2012	23.49	24.95	23.46	24.57	121,700	24.26
Sep 19, 2012	22.90	23.69	22.81	23.63	208,700	23.33
Sep 18, 2012	22.72	22.82	22.00	22.78	60,700	22.49
Sep 17, 2012	22.71	22.87	22.56	22.71	76,100	22.42
Sep 14, 2012	23.00	23.00	22.85	22.90	69,200	22.61
Sep 13, 2012	22.66	23.00	22.43	22.86	59,100	22.57
Sep 12, 2012	22.62	22.71	22.40	22.62	30,200	22.33
Sep 11, 2012	22.68	22.73	22.45	22.62	40,600	22.33
Sep 10, 2012	22.38	22.79	22.38	22.62	112,900	22.33
Sep 7, 2012	22.63	22.63	22.36	22.38	47,400	22.09
Sep 6, 2012	22.68	22.68	22.29	22.50	78,900	22.21
Sep 5, 2012	22.94	22.99	22.39	22.48	142,600	22.19
Sep 4, 2012	22.25	22.98	22.03	22.62	65,400	22.33
Aug 31, 2012	22.42	22.42	22.09	22.14	30,500	21.86
Aug 30, 2012	22.38	22.40	22.03	22.23	13,700	21.95
Aug 29, 2012	22.30	22.73	21.97	22.60	35,700	22.31
Aug 29, 2012	0.15 Dividend
Aug 28, 2012	22.55	22.68	22.25	22.30	41,200	21.87
Aug 27, 2012	22.68	22.87	22.46	22.60	29,700	22.16
Aug 24, 2012	22.35	22.84	22.35	22.62	59,500	22.18
Aug 23, 2012	22.54	22.73	22.12	22.47	28,200	22.03
Aug 22, 2012	22.41	22.63	22.28	22.54	46,700	22.10
Aug 21, 2012	22.81	23.27	22.25	22.42	69,100	21.98
Aug 20, 2012	22.35	22.82	22.35	22.77	21,600	22.33
Aug 17, 2012	22.23	22.65	22.17	22.50	48,800	22.06
Aug 16, 2012	21.78	22.49	21.32	22.32	42,400	21.89
Aug 15, 2012	21.38	22.04	21.38	21.72	44,400	21.30
Aug 14, 2012	21.42	21.79	21.10	21.51	90,700	21.09
Aug 13, 2012	21.39	21.63	21.04	21.34	39,700	20.93
Aug 10, 2012	20.90	21.45	20.63	21.33	38,800	20.92
Aug 9, 2012	21.38	21.38	20.76	20.87	42,600	20.46
Aug 8, 2012	21.41	21.52	21.12	21.48	40,900	21.06
Aug 7, 2012	21.21	22.34	21.11	21.46	67,200	21.04
Aug 6, 2012	19.37	21.69	19.37	20.98	134,600	20.57
Aug 3, 2012	19.06	19.22	18.64	18.77	49,100	18.41
Aug 2, 2012	18.59	19.03	18.55	18.69	49,400	18.33
Aug 1, 2012	19.64	19.87	18.58	18.59	77,400	18.23
Jul 31, 2012	20.19	20.31	19.55	19.60	36,800	19.22
Jul 30, 2012	20.60	20.80	19.94	20.33	26,800	19.93
Jul 27, 2012	20.04	20.71	19.73	20.67	38,300	20.27
Jul 26, 2012	20.19	20.20	19.89	19.96	28,400	19.57
Jul 25, 2012	19.85	20.09	19.48	19.83	22,500	19.44
Jul 24, 2012	20.39	20.39	19.62	19.64	36,600	19.26
Jul 23, 2012	20.56	20.69	20.24	20.25	52,700	19.86
Jul 20, 2012	21.38	21.66	20.88	20.99	65,700	20.58
Jul 19, 2012	22.04	22.04	21.52	21.58	16,600	21.16
Jul 18, 2012	21.35	22.31	21.31	21.95	49,200	21.52
Jul 17, 2012	21.81	21.81	21.26	21.29	42,500	20.88
Jul 16, 2012	22.56	22.56	21.54	21.58	58,700	21.16
Jul 13, 2012	21.96	22.87	21.96	22.72	30,400	22.28
Jul 12, 2012	22.00	22.14	21.83	21.96	40,100	21.53
Jul 11, 2012	21.91	22.35	21.72	22.21	55,900	21.78
Jul 10, 2012	21.70	21.96	21.21	21.89	97,000	21.46
Jul 9, 2012	21.32	21.49	21.12	21.47	51,200	21.05
Jul 6, 2012	21.60	21.69	21.30	21.46	33,600	21.04
Jul 5, 2012	22.35	22.39	21.75	21.91	26,100	21.48
Jul 3, 2012	21.47	22.35	21.47	22.35	24,400	21.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UFCS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Fire Group, Inc (UFCS)