United Fire Group (NQ: UFCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.92	23.11	22.48	22.87	54,311	-0.16(-0.72%)
May 28, 2015	22.75	23.10	22.75	23.03	41,727	+0.20(+0.89%)
May 27, 2015	22.32	22.92	22.23	22.83	58,368	+0.47(+2.10%)
May 26, 2015	22.52	22.52	22.19	22.36	55,147	-0.19(-0.83%)
May 22, 2015	22.66	22.55	22.55	22.55	34,808	-0.22(-0.95%)
May 21, 2015	23.24	23.24	22.59	22.76	40,063	-0.51(-2.21%)
May 20, 2015	23.02	23.36	22.78	23.27	63,550	+0.39(+1.69%)
May 19, 2015	22.66	23.08	22.66	22.89	30,090	-0.01(-0.03%)
May 18, 2015	22.77	23.12	22.66	22.89	40,466	-0.02(-0.10%)
May 15, 2015	23.10	23.10	22.55	22.92	58,778	-0.17(-0.74%)
May 14, 2015	22.54	23.12	22.43	23.09	37,748	+0.60(+2.65%)
May 13, 2015	22.52	22.60	22.21	22.49	33,288	-0.05(-0.23%)
May 12, 2015	22.48	22.82	22.32	22.55	50,987	-0.01(-0.03%)
May 11, 2015	22.75	22.75	22.38	22.55	42,336	+0.07(+0.33%)
May 08, 2015	22.84	22.92	22.36	22.48	42,708	-0.02(-0.10%)
May 07, 2015	22.06	22.69	22.06	22.50	40,345	+0.38(+1.72%)
May 06, 2015	22.58	22.72	21.81	22.12	65,483	-0.33(-1.46%)
May 05, 2015	22.81	22.81	21.88	22.45	81,687	+0.48(+2.17%)
May 04, 2015	22.26	22.58	21.92	21.97	59,527	-0.37(-1.67%)
May 01, 2015	22.25	22.53	21.97	22.34	58,382	+0.12(+0.54%)
Apr 30, 2015	22.88	23.00	22.17	22.23	91,630	-0.86(-3.71%)
Apr 29, 2015	23.24	23.42	23.07	23.08	40,182	-0.49(-2.08%)
Apr 28, 2015	23.19	23.62	23.19	23.57	43,220	+0.46(+2.00%)
Apr 27, 2015	23.47	23.61	22.99	23.11	71,395	-0.32(-1.37%)
Apr 24, 2015	23.51	23.62	23.26	23.43	28,794	-0.02(-0.10%)
Apr 23, 2015	23.44	23.57	23.41	23.45	13,184	-0.04(-0.16%)
Apr 22, 2015	23.29	23.58	22.95	23.49	34,118	+0.02(+0.10%)
Apr 21, 2015	23.89	23.89	23.36	23.47	38,991	-0.27(-1.13%)
Apr 20, 2015	23.72	24.25	23.59	23.74	52,765	+0.09(+0.38%)
Apr 17, 2015	23.97	23.97	23.44	23.65	39,785	-0.51(-2.09%)
Apr 16, 2015	24.05	24.26	24.04	24.15	27,142	-0.02(-0.09%)
Apr 15, 2015	23.99	24.29	23.99	24.17	40,380	+0.25(+1.03%)
Apr 14, 2015	23.72	23.95	23.58	23.93	42,105	+0.23(+0.97%)
Apr 13, 2015	23.86	23.99	23.68	23.70	64,714	-0.04(-0.19%)
Apr 10, 2015	24.00	24.00	23.59	23.74	28,621	-0.10(-0.41%)
Apr 09, 2015	24.06	24.09	23.40	23.84	32,381	-0.19(-0.77%)
Apr 08, 2015	23.57	24.18	23.57	24.03	84,530	+0.33(+1.41%)
Apr 07, 2015	24.10	24.25	23.63	23.69	64,201	-0.56(-2.30%)
Apr 06, 2015	23.74	24.29	23.74	24.25	48,611	+0.28(+1.15%)
Apr 02, 2015	23.77	23.97	23.97	23.97	37,899	+0.26(+1.10%)
Apr 01, 2015	23.45	23.81	23.37	23.71	54,079	+0.07(+0.31%)
Mar 31, 2015	23.56	23.77	23.17	23.64	36,957	+0.02(+0.09%)
Mar 30, 2015	23.31	23.71	23.07	23.62	74,713	+0.52(+2.25%)
Mar 27, 2015	23.02	23.21	22.75	23.10	58,953	+0.02(+0.10%)
Mar 26, 2015	23.06	23.24	22.78	23.07	72,098	+0.03(+0.13%)
Mar 25, 2015	23.44	23.53	22.87	23.04	56,224	-0.40(-1.71%)
Mar 24, 2015	23.45	23.60	23.25	23.45	51,666	-0.08(-0.35%)
Mar 23, 2015	23.36	23.62	23.05	23.53	57,417	+0.11(+0.48%)
Mar 20, 2015	22.92	23.44	22.76	23.42	149,235	+0.75(+3.32%)
Mar 19, 2015	22.60	22.75	22.46	22.66	48,546	-0.01(-0.07%)
Mar 18, 2015	22.60	22.78	22.21	22.68	46,711	+0.20(+0.89%)
Mar 17, 2015	22.37	22.60	21.99	22.48	57,661	+0.00(+0.00%)
Mar 16, 2015	22.25	22.73	22.17	22.48	49,432	+0.42(+1.92%)
Mar 13, 2015	22.26	22.34	21.75	22.05	43,313	-0.24(-1.07%)
Mar 12, 2015	21.50	22.48	21.50	22.29	62,646	+1.00(+4.68%)
Mar 11, 2015	21.07	21.38	20.95	21.30	35,062	+0.19(+0.88%)
Mar 10, 2015	20.95	21.26	20.95	21.11	35,776	+0.00(+0.00%)
Mar 09, 2015	21.12	21.37	21.03	21.11	39,394	+0.08(+0.39%)
Mar 06, 2015	20.95	21.41	20.95	21.03	68,092	-0.06(-0.28%)
Mar 05, 2015	21.27	21.35	21.03	21.09	44,079	-0.13(-0.60%)
Mar 04, 2015	21.18	21.34	21.13	21.21	36,451	-0.13(-0.59%)
Mar 03, 2015	21.30	21.55	21.21	21.34	41,577	-0.09(-0.42%)

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.