UFCS - United Fire Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201745.4347.7545.4347.6047.60196,590
Dec 14, 201745.5846.5745.1345.4445.4469,200
Dec 13, 201746.4746.4745.4545.6345.6374,400
Dec 12, 201746.1246.8346.0346.3846.3878,700
Dec 11, 201746.6446.6445.8946.1146.1150,000
Dec 08, 201747.3347.3346.5946.6446.6460,100
Dec 07, 201747.4747.5746.8547.2747.2743,500
Dec 06, 201747.6148.0547.3747.5447.5457,500
Dec 05, 201748.6448.6447.4547.5347.5376,100
Dec 04, 201748.2548.9947.7748.5948.5964,000
Dec 01, 201748.1948.1946.8447.9247.9238,700
Nov 30, 201748.7548.8247.7748.0648.0653,800
Nov 30, 20170.28 Dividend
Nov 29, 201748.1349.2547.2648.7548.4740,800
Nov 28, 201747.6948.1947.3048.0047.7260,700
Nov 27, 201747.5747.9947.2847.5747.3041,200
Nov 24, 201747.8447.8447.4247.5847.3115,500
Nov 22, 201748.1748.6147.8948.0847.8044,900
Nov 21, 201747.7448.7247.7048.2747.9975,900
Nov 20, 201747.6047.7346.9547.5647.2943,500
Nov 17, 201746.3747.7546.3747.5247.25101,200
Nov 16, 201746.9847.1845.9646.6246.3549,100
Nov 15, 201746.2347.3345.4446.9346.6646,100
Nov 14, 201746.2746.8245.8446.5146.2459,700
Nov 13, 201746.9947.5445.9246.6446.3754,100
Nov 10, 201747.1647.7046.9747.2546.9838,900
Nov 09, 201746.9748.1746.3147.2446.9752,000
Nov 08, 201744.3049.7444.3046.9546.6862,100
Nov 07, 201746.7846.9746.0146.6046.3361,700
Nov 06, 201745.9247.0945.7146.5646.2947,300
Nov 03, 201746.2646.3645.5746.0745.8164,700
Nov 02, 201745.8946.6345.8646.2746.0047,200
Nov 01, 201746.1046.3745.6645.8845.6268,500
Oct 31, 201746.3646.5945.5546.0945.8362,900
Oct 30, 201748.1048.2446.0946.5146.2461,800
Oct 27, 201747.4348.4747.0348.3948.1180,500
Oct 26, 201747.5447.8846.9447.3347.0635,500
Oct 25, 201746.7447.4946.5847.3347.0640,400
Oct 24, 201746.6747.2346.5446.7046.4335,800
Oct 23, 201746.9746.9746.5146.6546.3825,600
Oct 20, 201747.3947.6646.6946.7646.4956,000
Oct 19, 201747.1147.2646.7446.9546.6840,000
Oct 18, 201746.6947.4446.6947.1246.8543,900
Oct 17, 201746.8347.3745.5246.6746.4037,300
Oct 16, 201746.4747.3346.4746.7646.4936,100
Oct 13, 201746.5246.9946.1746.4346.1667,400
Oct 12, 201746.4947.1946.2346.4546.1860,700
Oct 11, 201746.4646.9046.3946.5146.2441,600
Oct 10, 201746.6246.9046.1646.3946.1242,900
Oct 09, 201746.6046.8846.2646.3646.0941,300
Oct 06, 201746.2046.6646.2046.6146.3436,600
Oct 05, 201746.1346.2845.2846.2545.9844,600
Oct 04, 201746.5646.6645.9046.1345.8730,900
Oct 03, 201746.5246.5245.6646.4946.2254,400
Oct 02, 201745.8346.4445.4246.3846.1180,000
Sep 29, 201746.5946.5945.6145.8245.5664,700
Sep 28, 201746.0046.8345.7946.6046.3357,600
Sep 27, 201745.6746.5444.8746.1945.92109,300
Sep 26, 201745.3645.6143.9245.5345.2756,500
Sep 25, 201745.0345.4243.8245.3945.1394,000
Sep 22, 201742.3345.1942.3345.0844.82113,200
Sep 21, 201742.3242.3941.5942.0241.7851,200
Sep 20, 201742.4242.6441.8242.1441.9058,100
Sep 19, 201741.9643.6741.9642.4442.20107,800
Sep 18, 201742.0042.0341.3541.5141.2764,100
Sep 15, 201741.5842.0241.2041.9241.68210,600
Sep 14, 201741.3941.6341.0641.5241.2853,700
Sep 13, 201741.3441.6440.7241.4641.2242,000
Sep 12, 201741.5341.7640.6341.4941.2545,400
Sep 11, 201740.8141.8040.8141.4941.2567,200
Sep 08, 201739.1040.6738.9840.5640.3361,900
Sep 07, 201740.8840.8839.1239.3839.1555,400
Sep 06, 201740.4941.0040.1640.8140.5879,800
Sep 05, 201742.3342.3340.1140.2139.9887,600
Sep 01, 201742.0542.7241.9742.4742.2363,100
Aug 31, 201741.7242.1640.4642.0641.8290,900
Aug 30, 201741.7241.9741.4841.6241.3868,500
Aug 30, 20170.28 Dividend
Aug 29, 201742.2942.4742.0342.2041.6894,600
Aug 28, 201742.7843.3842.0142.5242.0071,900
Aug 25, 201742.7142.9642.5842.8242.2931,500
Aug 24, 201742.8242.9742.5342.7042.1735,600
Aug 23, 201742.5243.1542.4442.7942.2655,600
Aug 22, 201742.1643.0242.1642.8942.3663,600
Aug 21, 201742.4042.5542.0542.0741.5575,400
Aug 18, 201742.6943.0642.3142.3941.8798,900
Aug 17, 201742.8243.1842.8242.9742.4459,200
Aug 16, 201742.9543.5642.9543.0742.5448,400
Aug 15, 201743.5543.7142.8542.8742.3434,800
Aug 14, 201743.3643.6643.0943.4442.9044,700
Aug 11, 201744.1744.1742.8542.8842.3571,000
Aug 10, 201743.9244.2143.7143.9943.4541,300
Aug 09, 201743.7044.2143.5144.2143.6656,400
Aug 08, 201743.9644.5842.0743.9443.4038,900
Aug 07, 201744.2944.7543.9744.1543.6145,000
Aug 04, 201744.4244.9744.0244.2643.7140,800
Aug 03, 201744.2344.4743.6444.3743.8263,000
Aug 02, 201744.9945.2243.4444.0743.5366,400
Aug 01, 201745.4045.5144.4544.9844.4270,700
Jul 31, 201745.0145.3644.4345.1244.5664,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...