United Fire Group (NQ: UFCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.90	40.89	39.69	40.84	98,154	+0.57(+1.40%)
May 30, 2019	40.87	41.01	40.02	40.27	54,488	-0.47(-1.15%)
May 29, 2019	41.13	41.19	40.47	40.74	49,586	-0.53(-1.28%)
May 28, 2019	41.16	41.63	40.97	41.27	94,670	+0.10(+0.25%)
May 24, 2019	40.42	41.26	40.42	41.17	58,451	+0.97(+2.41%)
May 23, 2019	41.17	41.17	39.92	40.20	97,296	-1.11(-2.68%)
May 22, 2019	41.37	41.71	41.12	41.31	60,617	-0.10(-0.23%)
May 21, 2019	41.43	41.80	41.25	41.40	64,386	-0.08(-0.19%)
May 20, 2019	40.42	41.68	40.38	41.48	132,511	+1.11(+2.76%)
May 17, 2019	40.39	40.78	40.05	40.36	434,624	-0.29(-0.70%)
May 16, 2019	40.03	40.66	39.96	40.65	115,156	+0.78(+1.95%)
May 15, 2019	39.43	39.91	39.07	39.87	97,325	+0.47(+1.18%)
May 14, 2019	40.01	40.11	39.26	39.41	119,163	-0.63(-1.58%)
May 13, 2019	39.88	40.36	39.47	40.04	135,275	-0.22(-0.56%)
May 10, 2019	40.14	40.73	40.08	40.26	109,610	+0.09(+0.21%)
May 09, 2019	39.92	41.25	39.77	40.17	104,260	+0.16(+0.41%)
May 08, 2019	38.86	41.32	38.45	40.01	136,641	+2.31(+6.12%)
May 07, 2019	37.98	38.49	37.69	37.70	86,279	-0.50(-1.31%)
May 06, 2019	37.41	38.24	37.14	38.20	74,849	+0.48(+1.26%)
May 03, 2019	37.15	38.03	37.15	37.73	63,891	+0.67(+1.82%)
May 02, 2019	37.44	38.21	37.01	37.06	63,776	-0.40(-1.06%)
May 01, 2019	37.67	38.07	37.36	37.45	187,825	-0.22(-0.60%)
Apr 30, 2019	37.25	37.89	36.61	37.68	104,805	+0.48(+1.30%)
Apr 29, 2019	36.99	37.50	36.99	37.19	65,849	+0.24(+0.65%)
Apr 26, 2019	37.04	37.38	36.81	36.95	51,275	+0.00(+0.00%)
Apr 25, 2019	37.08	37.27	36.54	36.95	25,797	-0.27(-0.72%)
Apr 24, 2019	36.72	37.31	36.43	37.22	61,121	+0.53(+1.44%)
Apr 23, 2019	36.12	36.97	36.01	36.69	77,701	+0.59(+1.63%)
Apr 22, 2019	36.56	36.61	35.30	36.11	101,308	-0.68(-1.86%)
Apr 18, 2019	36.45	37.19	36.45	36.79	34,955	+0.23(+0.64%)
Apr 17, 2019	36.73	36.76	36.34	36.55	63,761	-0.11(-0.31%)
Apr 16, 2019	37.01	37.31	36.64	36.67	53,697	-0.26(-0.70%)
Apr 15, 2019	37.05	37.25	36.55	36.93	48,998	-0.22(-0.60%)
Apr 12, 2019	37.99	38.02	36.85	37.15	60,997	-0.61(-1.62%)
Apr 11, 2019	37.99	38.26	37.76	37.76	37,617	-0.22(-0.57%)
Apr 10, 2019	37.31	38.18	37.24	37.98	72,725	+0.71(+1.90%)
Apr 09, 2019	37.94	38.01	37.22	37.27	58,397	-0.74(-1.95%)
Apr 08, 2019	38.16	38.67	37.89	38.01	71,715	-0.25(-0.65%)
Apr 05, 2019	38.01	38.54	38.01	38.27	70,836	+0.18(+0.48%)
Apr 04, 2019	37.82	38.29	37.82	38.08	36,730	+0.22(+0.59%)
Apr 03, 2019	37.79	37.89	37.32	37.86	41,965	+0.23(+0.62%)
Apr 02, 2019	37.77	37.77	37.38	37.63	74,653	-0.18(-0.48%)
Apr 01, 2019	37.91	38.07	37.34	37.81	77,240	+0.04(+0.11%)
Mar 29, 2019	37.95	37.98	37.49	37.76	142,482	-0.26(-0.68%)
Mar 28, 2019	37.61	38.13	37.45	38.02	44,859	+0.40(+1.06%)
Mar 27, 2019	37.40	38.10	37.22	37.63	42,031	+0.12(+0.32%)
Mar 26, 2019	38.00	38.00	37.33	37.50	58,054	-0.35(-0.91%)
Mar 25, 2019	37.42	38.03	37.21	37.85	79,269	+0.43(+1.15%)
Mar 22, 2019	38.46	38.46	37.37	37.42	91,091	-1.08(-2.81%)
Mar 21, 2019	38.68	39.40	38.41	38.50	99,989	-0.20(-0.51%)
Mar 20, 2019	38.65	39.33	38.52	38.70	54,121	+0.04(+0.11%)
Mar 19, 2019	39.32	39.32	38.58	38.65	30,650	-0.55(-1.41%)
Mar 18, 2019	39.59	39.59	38.90	39.21	66,999	-0.23(-0.59%)
Mar 15, 2019	39.22	40.18	39.22	39.44	192,947	+0.23(+0.60%)
Mar 14, 2019	39.36	39.40	38.98	39.21	50,702	-0.02(-0.04%)
Mar 13, 2019	39.28	39.73	39.04	39.22	48,591	-0.16(-0.39%)
Mar 12, 2019	39.96	40.09	39.26	39.38	46,330	-0.41(-1.04%)
Mar 11, 2019	39.97	40.14	39.58	39.79	83,596	-0.20(-0.50%)
Mar 08, 2019	39.86	40.21	39.49	39.99	46,298	+0.12(+0.30%)
Mar 07, 2019	40.66	40.70	39.87	39.87	48,626	-0.71(-1.75%)
Mar 06, 2019	41.44	41.64	40.51	40.58	58,996	-1.10(-2.63%)
Mar 05, 2019	41.53	41.82	41.12	41.68	36,356	+0.22(+0.54%)
Mar 04, 2019	42.46	42.58	41.42	41.45	53,469	-1.00(-2.36%)

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.