Skip to main content

United Fire Group (NQ: UFCS )

20.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.82 22.99 21.94 22.80 157,971 -0.28(-1.21%)
Jul 30, 2020 23.46 23.53 22.98 23.08 74,982 -0.60(-2.54%)
Jul 29, 2020 23.66 23.95 23.46 23.69 108,167 -0.02(-0.08%)
Jul 28, 2020 23.69 23.93 23.21 23.70 50,786 +0.40(+1.74%)
Jul 27, 2020 24.16 24.16 23.07 23.30 63,346 -0.94(-3.89%)
Jul 24, 2020 24.65 25.03 24.04 24.24 67,193 -0.40(-1.64%)
Jul 23, 2020 24.81 25.12 24.27 24.65 91,505 -0.28(-1.12%)
Jul 22, 2020 25.08 25.56 24.59 24.93 60,462 -0.43(-1.70%)
Jul 21, 2020 24.83 25.55 24.78 25.36 166,784 +0.89(+3.64%)
Jul 20, 2020 25.11 25.59 24.35 24.47 38,358 -0.76(-2.99%)
Jul 17, 2020 25.19 25.87 25.06 25.22 82,768 -0.13(-0.50%)
Jul 16, 2020 25.66 26.11 24.84 25.35 55,875 -0.48(-1.84%)
Jul 15, 2020 24.72 26.12 24.67 25.83 102,449 +1.72(+7.12%)
Jul 14, 2020 23.39 24.23 23.35 24.11 248,193 +0.83(+3.55%)
Jul 13, 2020 23.67 23.67 22.88 23.28 80,798 -0.07(-0.31%)
Jul 10, 2020 22.29 23.39 22.29 23.35 99,678 +1.19(+5.35%)
Jul 09, 2020 22.84 23.10 22.08 22.17 169,447 -0.83(-3.60%)
Jul 08, 2020 23.03 23.53 22.55 22.99 62,110 -0.04(-0.16%)
Jul 07, 2020 23.71 23.79 22.97 23.03 76,765 -0.91(-3.79%)
Jul 06, 2020 24.07 24.53 23.78 23.94 43,600 +0.04(+0.19%)
Jul 02, 2020 24.67 24.80 23.73 23.89 41,495 -0.19(-0.78%)
Jul 01, 2020 24.82 25.36 23.90 24.08 55,225 -0.83(-3.32%)
Jun 30, 2020 24.14 25.04 24.14 24.91 66,475 +0.60(+2.48%)
Jun 29, 2020 23.96 24.62 23.89 24.31 70,176 +0.81(+3.44%)
Jun 26, 2020 23.66 23.88 22.83 23.50 213,818 -0.58(-2.43%)
Jun 25, 2020 22.94 24.09 22.77 24.08 77,617 +0.88(+3.80%)
Jun 24, 2020 23.61 23.72 22.78 23.20 107,492 -0.71(-2.97%)
Jun 23, 2020 24.61 24.72 23.87 23.91 83,356 -0.38(-1.55%)
Jun 22, 2020 24.13 24.41 23.84 24.29 85,087 -0.20(-0.81%)
Jun 19, 2020 25.11 25.11 24.03 24.49 235,511 -0.24(-0.98%)
Jun 18, 2020 24.23 25.12 24.23 24.73 68,794 +0.26(+1.07%)
Jun 17, 2020 25.19 25.22 24.47 24.47 64,149 -0.61(-2.44%)
Jun 16, 2020 26.06 26.50 24.88 25.08 108,185 +0.19(+0.76%)
Jun 15, 2020 23.68 25.36 23.68 24.89 69,856 +0.17(+0.69%)
Jun 12, 2020 25.73 25.73 24.16 24.72 75,314 +0.34(+1.40%)
Jun 11, 2020 25.33 25.75 24.28 24.38 80,236 -2.18(-8.19%)
Jun 10, 2020 27.98 27.98 26.47 26.55 75,083 -1.49(-5.32%)
Jun 09, 2020 27.78 28.63 26.93 28.05 186,045 -0.45(-1.58%)
Jun 08, 2020 28.41 29.04 27.78 28.49 70,076 +0.65(+2.32%)
Jun 05, 2020 27.41 28.49 26.36 27.85 79,542 +1.76(+6.75%)
Jun 04, 2020 25.89 26.21 25.49 26.09 62,008 -0.08(-0.31%)
Jun 03, 2020 25.27 26.62 25.27 26.17 80,843 +1.53(+6.21%)
Jun 02, 2020 24.38 24.78 24.00 24.64 65,246 +0.53(+2.21%)
Jun 01, 2020 24.20 25.04 23.61 24.10 109,830 +0.26(+1.08%)
May 29, 2020 24.83 24.90 23.53 23.85 94,732 -1.28(-5.09%)
May 28, 2020 25.94 26.86 24.98 25.13 68,304 -1.08(-4.10%)
May 27, 2020 25.83 26.64 25.38 26.20 76,590 +1.18(+4.72%)
May 26, 2020 25.06 25.69 24.82 25.02 68,629 +0.60(+2.48%)
May 22, 2020 24.38 24.45 23.29 24.42 68,968 +0.05(+0.22%)
May 21, 2020 23.57 24.91 23.14 24.36 77,050 +0.65(+2.74%)
May 20, 2020 23.33 23.75 22.80 23.71 78,221 +0.89(+3.89%)
May 19, 2020 23.44 23.44 22.75 22.82 65,419 -0.85(-3.60%)
May 18, 2020 23.22 23.93 21.83 23.68 279,948 +1.69(+7.68%)
May 15, 2020 20.49 22.20 20.02 21.99 94,395 +1.37(+6.64%)
May 14, 2020 20.48 20.77 19.63 20.62 120,463 -0.48(-2.27%)
May 13, 2020 21.78 22.12 20.65 21.10 78,715 -0.99(-4.47%)
May 12, 2020 23.39 23.39 22.06 22.09 97,002 -1.32(-5.62%)
May 11, 2020 23.59 23.96 22.74 23.40 86,940 -0.75(-3.09%)
May 08, 2020 24.23 24.23 23.42 24.15 69,530 +0.56(+2.37%)
May 07, 2020 22.72 23.86 22.32 23.59 78,674 +1.16(+5.15%)
May 06, 2020 23.53 26.58 22.05 22.43 105,600 -1.37(-5.75%)
May 05, 2020 24.38 25.37 23.80 23.80 83,209 -0.06(-0.26%)
May 04, 2020 24.34 24.34 23.43 23.86 74,422 -0.36(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.