UFCS - United Fire Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201946.9447.2746.4646.6146.6154,300
Oct 15, 201946.6247.6746.4646.9546.9565,000
Oct 14, 201945.1346.5645.1346.4646.4672,300
Oct 11, 201945.4246.0045.0045.3945.3977,500
Oct 10, 201945.4245.6944.8444.8844.88108,300
Oct 09, 201945.3345.8845.0845.3445.3419,100
Oct 08, 201945.7545.7744.9745.1445.1428,900
Oct 07, 201945.9646.5945.4146.1146.1142,900
Oct 04, 201945.2446.1545.1546.0946.0923,600
Oct 03, 201945.3046.1345.0045.1945.1930,600
Oct 02, 201945.7945.7945.0145.3245.3251,500
Oct 01, 201947.1347.6045.8446.0246.0249,700
Sep 30, 201946.9047.2546.5646.9846.9859,000
Sep 27, 201946.6747.0645.9646.8046.8042,000
Sep 26, 201947.0147.0146.3146.5746.5740,500
Sep 25, 201946.1247.1146.0446.9746.9763,800
Sep 24, 201946.3346.6945.7945.9545.9575,600
Sep 23, 201946.2147.0045.9046.3946.3944,500
Sep 20, 201946.8747.2945.9046.2646.26171,200
Sep 19, 201947.4747.9447.0147.0847.0850,700
Sep 18, 201947.7548.0046.9847.4447.4458,400
Sep 17, 201947.1747.9947.1747.7947.7959,700
Sep 16, 201947.2647.9646.9547.2947.2944,900
Sep 13, 201947.1547.8846.5047.4347.4369,200
Sep 12, 201946.5747.3345.9546.9246.9269,000
Sep 11, 201945.8646.6945.2746.5546.5580,300
Sep 10, 201946.1146.1145.0445.6045.6059,200
Sep 09, 201945.7146.4245.6146.1346.1346,800
Sep 06, 201945.7345.8045.1645.5945.5932,600
Sep 05, 201945.4946.4145.3245.6845.6869,500
Sep 04, 201945.2445.5544.9945.2845.2837,200
Sep 03, 201944.8445.5344.7244.8644.8681,000
Aug 30, 201945.3745.3744.8545.1645.1635,500
Aug 29, 201944.9445.5744.9445.3445.3433,100
Aug 29, 20190.33 Dividend
Aug 28, 201945.2745.7544.9945.0844.7532,200
Aug 27, 201945.6546.0145.2345.3445.0179,500
Aug 26, 201944.9045.6944.6845.4445.1160,800
Aug 23, 201945.6246.0044.4944.6244.2980,300
Aug 22, 201945.8546.1845.3145.7345.40102,300
Aug 21, 201945.5346.0645.1945.8945.5566,100
Aug 20, 201945.7646.0345.1745.2144.8867,700
Aug 19, 201946.4746.7045.0545.9045.56138,100
Aug 16, 201946.2746.6345.8246.0245.6895,300
Aug 15, 201945.3946.3744.7345.9845.6473,000
Aug 14, 201945.6046.1444.6145.1344.80132,700
Aug 13, 201945.8746.5645.5046.1445.8069,800
Aug 12, 201947.8248.3045.9846.0045.6659,500
Aug 09, 201946.5348.3146.2548.0247.6794,700
Aug 08, 201945.0847.3345.0046.6646.32123,100
Aug 07, 201947.2750.5644.7745.4245.09181,500
Aug 06, 201951.4252.5351.0551.9751.5983,700
Aug 05, 201952.6753.2651.0051.3951.0173,700
Aug 02, 201951.3653.6851.3653.2852.8992,000
Aug 01, 201952.1152.7051.3951.6151.2383,100
Jul 31, 201951.1952.9751.1952.2751.89134,400
Jul 30, 201949.6751.5549.6751.2150.8483,300
Jul 29, 201949.9050.7449.7149.9249.5579,500
Jul 26, 201948.5850.1348.4849.9249.55101,500
Jul 25, 201948.6749.0848.4148.5748.2146,900
Jul 24, 201947.5948.6947.4248.5348.1751,200
Jul 23, 201948.0348.0347.2947.8047.4548,900
Jul 22, 201948.2848.6547.7348.0047.6580,500
Jul 19, 201948.7148.8748.0648.3247.9767,700
Jul 18, 201948.2948.9247.8648.7248.3638,400
Jul 17, 201948.4348.6447.8348.4048.0545,100
Jul 16, 201948.9048.9548.2048.4248.0742,800
Jul 15, 201948.6050.6947.8748.5848.2271,600
Jul 12, 201948.4949.3448.2348.9248.5670,300
Jul 11, 201949.8049.8047.9848.4948.1456,700
Jul 10, 201949.9650.2049.1849.3548.9969,300
Jul 09, 201949.7249.9449.2249.8749.5036,700
Jul 08, 201949.7550.0649.3349.7249.3663,100
Jul 05, 201949.3649.9548.9049.9049.5340,300
Jul 03, 201949.2549.8548.9249.4449.0824,300
Jul 02, 201948.9349.3148.5549.0448.6864,100
Jul 01, 201948.6848.8248.0148.7548.3952,600
Jun 28, 201947.4948.6447.2648.4648.11157,300
Jun 27, 201948.0748.6547.0147.6047.2591,100
Jun 26, 201949.3649.7048.1448.1847.8399,100
Jun 25, 201948.8349.6348.5149.3649.0095,000
Jun 24, 201948.5249.0048.3748.6148.2579,300
Jun 21, 201948.3748.9347.8848.3047.95177,600
Jun 20, 201948.3548.8847.8448.5548.1985,400
Jun 19, 201947.1748.3247.0148.1647.8153,100
Jun 18, 201947.4847.7847.0247.2646.9157,500
Jun 17, 201947.7547.9047.1347.4247.0773,500
Jun 14, 201947.5747.9947.0247.6647.3138,100
Jun 13, 201947.5847.8547.2147.5147.1630,000
Jun 12, 201947.1847.6146.5547.3847.0340,700
Jun 11, 201947.7347.7346.7047.1046.7642,500
Jun 10, 201947.5947.9947.0447.6047.2550,700
Jun 07, 201947.5547.9246.8047.5747.2293,000
Jun 06, 201947.9448.0847.0847.3647.0149,900
Jun 05, 201947.4548.1347.3047.7447.3947,700
Jun 04, 201947.3148.3647.0947.4647.1162,100
Jun 03, 201946.9847.2046.1647.1246.7872,200
May 31, 201945.8647.0045.6246.9446.6085,500
May 30, 201946.9747.1346.0046.2945.9547,400
May 30, 20190.33 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...