Skip to main content

United Fire Group (NQ: UFCS )

21.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 21.55 21.84 21.42 21.61 77,668 +0.02(+0.09%)
Apr 16, 2024 21.40 21.62 21.15 21.59 59,180 +0.15(+0.70%)
Apr 15, 2024 21.76 21.84 21.32 21.44 43,359 -0.33(-1.52%)
Apr 12, 2024 21.58 21.95 21.58 21.77 66,847 +0.03(+0.14%)
Apr 11, 2024 21.89 22.00 21.63 21.74 75,040 -0.19(-0.87%)
Apr 10, 2024 21.17 21.96 21.12 21.93 117,304 +0.41(+1.91%)
Apr 09, 2024 21.85 22.01 21.25 21.52 57,898 -0.36(-1.65%)
Apr 08, 2024 21.49 21.91 21.41 21.88 66,605 +0.49(+2.29%)
Apr 05, 2024 21.47 21.63 21.32 21.39 144,075 -0.11(-0.51%)
Apr 04, 2024 22.03 22.22 21.50 21.50 72,151 -0.31(-1.42%)
Apr 03, 2024 21.28 21.83 21.20 21.81 86,564 +0.38(+1.77%)
Apr 02, 2024 21.64 21.77 21.38 21.43 73,066 -0.37(-1.70%)
Apr 01, 2024 21.86 22.07 21.57 21.80 68,699 +0.03(+0.14%)
Mar 28, 2024 21.93 22.06 21.66 21.77 99,262 -0.08(-0.37%)
Mar 27, 2024 21.70 21.86 21.54 21.85 43,956 +0.33(+1.53%)
Mar 26, 2024 21.81 21.92 21.49 21.52 32,521 -0.18(-0.83%)
Mar 25, 2024 21.88 22.04 21.66 21.70 50,187 -0.06(-0.28%)
Mar 22, 2024 21.88 22.17 21.70 21.76 62,471 -0.11(-0.50%)
Mar 21, 2024 22.02 22.03 21.63 21.87 126,526 -0.12(-0.55%)
Mar 20, 2024 21.55 22.17 21.49 21.99 67,930 +0.28(+1.29%)
Mar 19, 2024 21.85 21.97 21.65 21.71 88,253 -0.11(-0.50%)
Mar 18, 2024 22.17 22.44 21.70 21.82 124,588 -0.27(-1.22%)
Mar 15, 2024 21.79 22.35 21.79 22.09 293,409 +0.37(+1.70%)
Mar 14, 2024 21.90 21.95 21.55 21.72 106,454 -0.26(-1.18%)
Mar 13, 2024 22.11 22.18 21.59 21.98 120,066 -0.13(-0.59%)
Mar 12, 2024 22.48 22.48 22.08 22.11 77,740 -0.46(-2.04%)
Mar 11, 2024 22.61 22.89 22.04 22.57 80,028 -0.05(-0.22%)
Mar 08, 2024 22.53 22.89 22.22 22.62 67,321 +0.24(+1.07%)
Mar 07, 2024 23.07 23.08 22.34 22.38 104,285 -0.44(-1.93%)
Mar 06, 2024 22.73 22.98 22.44 22.82 62,415 +0.21(+0.92%)
Mar 05, 2024 22.83 22.93 22.49 22.61 67,850 -0.19(-0.83%)
Mar 04, 2024 22.75 23.44 22.42 22.80 73,118 -0.05(-0.22%)
Mar 01, 2024 23.16 23.17 22.81 22.85 84,287 -0.28(-1.20%)
Feb 29, 2024 23.64 23.64 22.94 23.13 335,585 -0.28(-1.19%)
Feb 28, 2024 23.52 23.61 23.23 23.41 81,983 -0.26(-1.09%)
Feb 27, 2024 23.87 23.97 23.52 23.66 89,116 -0.21(-0.87%)
Feb 26, 2024 23.83 24.20 23.83 23.87 139,323 -0.05(-0.21%)
Feb 23, 2024 23.56 24.10 23.44 23.92 88,746 +0.49(+2.08%)
Feb 22, 2024 23.20 23.51 22.98 23.44 75,598 +0.15(+0.64%)
Feb 21, 2024 23.61 23.67 23.09 23.29 63,241 -0.33(-1.39%)
Feb 20, 2024 23.85 24.25 23.52 23.61 113,659 -0.54(-2.22%)
Feb 16, 2024 24.53 24.63 23.83 24.15 127,070 -0.44(-1.78%)
Feb 15, 2024 24.83 25.37 24.16 24.59 144,396 -0.20(-0.80%)
Feb 14, 2024 22.88 24.95 22.69 24.79 214,509 +3.51(+16.47%)
Feb 13, 2024 21.82 22.02 21.14 21.28 80,594 -0.85(-3.86%)
Feb 12, 2024 21.68 22.25 21.68 22.13 70,651 +0.40(+1.83%)
Feb 09, 2024 21.34 21.82 21.09 21.74 60,837 +0.40(+1.86%)
Feb 08, 2024 20.97 21.34 20.90 21.34 45,582 +0.41(+1.95%)
Feb 07, 2024 21.67 21.67 20.89 20.93 58,917 -0.70(-3.21%)
Feb 06, 2024 21.35 21.78 21.30 21.63 51,640 +0.16(+0.74%)
Feb 05, 2024 21.78 21.78 21.28 21.47 65,167 -0.56(-2.52%)
Feb 02, 2024 21.82 22.34 21.82 22.03 55,639 -0.04(-0.18%)
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.