Historical Prices for United Fire & Casualty Co (UFCS)

Symbol:

Historical Data for United Fire & Casualty Company (UFCS)

After Hours: $ 23.31

-0.59 (-2.47%)

Volume: 300

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	20.66	25.19	18.24	23.90	246,029	2.48	11.58%
10/9/08	24.15	24.15	20.95	21.42	181,475	-2.29	-9.66%
10/8/08	26.06	26.62	23.55	23.71	122,326	-3.21	-11.92%
10/7/08	27.08	27.59	26.50	26.92	130,869	-0.14	-0.52%
10/6/08	27.65	28.35	26.8225	27.06	113,759	-1.41	-4.95%
10/3/08	27.57	31.60	27.02	28.47	47,420	1.57	5.84%
10/2/08	27.47	29.46	26.90	26.90	57,474	-0.73	-2.64%
10/1/08	28.01	30.15	26.63	27.63	62,526	-0.96	-3.36%
9/30/08	26.51	29.48	26.51	28.59	95,156	1.69	6.28%
9/29/08	28.46	30.49	26.43	26.90	64,002	-2.30	-7.88%
9/26/08	29.27	30.49	28.65	29.20	51,875	-0.59	-1.98%
9/25/08	30.58	32.81	28.71	29.79	51,514	-0.81	-2.65%
9/24/08	31.21	32.00	30.42	30.60	27,339	-1.24	-3.89%
9/23/08	31.65	32.00	31.14	31.84	83,525	-0.16	-0.50%
9/22/08	33.01	34.26	31.11	32.00	84,725	-3.10	-8.83%
9/19/08	35.00	36.07	32.02	35.10	394,830	4.80	15.84%
9/18/08	26.22	31.00	25.43	30.30	340,099	4.69	18.31%
9/17/08	27.36	27.67	25.60	25.61	149,322	-2.57	-9.12%
9/16/08	27.40	28.20	26.49	28.18	236,393	0.65	2.36%
9/15/08	27.81	28.85	27.52	27.53	162,918	-1.11	-3.88%
9/12/08	29.55	30.38	28.21	28.64	167,988	-1.37	-4.57%
9/11/08	29.82	30.17	29.42	30.01	98,555	-0.02	-0.07%
9/10/08	29.51	30.54	28.83	30.03	103,031	0.87	2.98%
9/9/08	29.75	30.48	29.15	29.16	107,133	-0.53	-1.79%
9/8/08	28.50	29.69	28.40	29.69	178,715	1.04	3.63%
9/5/08	28.27	28.77	27.84	28.65	136,490	0.34	1.20%
9/4/08	28.73	28.95	28.11	28.31	128,771	-0.30	-1.05%
9/3/08	28.83	29.33	28.44	28.61	365,868	-0.42	-1.45%
9/2/08	30.29	30.29	28.57	29.03	130,959	-0.71	-2.39%
8/29/08	29.69	29.93	29.22	29.74	97,004	-0.22	-0.73%
8/28/08	29.47	29.97	29.17	29.96	89,441	0.49	1.66%
8/27/08	29.57	29.76	29.36	29.47	75,623	-0.18	-0.61%
8/26/08	29.06	30.24	29.06	29.65	70,485	0.54	1.86%
8/25/08	29.69	30.04	28.74	29.11	91,422	-0.84	-2.80%
8/22/08	29.35	30.09	28.78	29.95	127,782	0.76	2.60%
8/21/08	29.59	29.93	29.19	29.19	59,578	-0.82	-2.73%
8/20/08	30.18	30.99	29.59	30.01	63,311	-0.10	-0.33%
8/19/08	30.14	30.53	29.57	30.11	101,369	-0.27	-0.89%
8/18/08	30.41	30.81	29.98	30.38	68,756	-0.02	-0.07%
8/15/08	30.57	30.95	29.29	30.40	104,614	0.26	0.86%
8/14/08	29.68	30.57	29.68	30.14	69,883	0.21	0.70%
8/13/08	30.41	30.53	29.74	29.93	135,433	-0.62	-2.03%
8/12/08	30.17	30.75	29.56	30.55	164,962	0.22	0.73%
8/11/08	28.69	30.69	28.475	30.33	77,621	1.62	5.64%
8/8/08	27.69	28.99	27.06	28.71	79,213	0.93	3.35%
8/7/08	27.42	28.31	27.16	27.78	164,152	0.12	0.43%
8/6/08	27.88	27.88	27.18	27.66	161,043	-0.40	-1.43%
8/5/08	27.83	28.16	26.57	28.06	134,166	0.62	2.26%
8/4/08	27.43	28.23	26.62	27.44	118,278	0.05	0.18%
8/1/08	26.95	27.56	26.50	27.39	113,464	0.22	0.81%
7/31/08	27.28	27.80	27.10	27.17	125,706	-0.59	-2.13%
7/30/08	27.71	28.20	27.40	27.76	99,628	0.26	0.95%
7/29/08	26.73	27.82	26.50	27.50	141,707	0.89	3.34%
7/28/08	28.52	29.13	26.48	26.61	232,564	-2.74	-9.34%
7/25/08	29.20	30.07	28.73	29.35	158,397	0.41	1.42%
7/24/08	29.44	29.90	28.82	28.94	131,437	-0.48	-1.63%
7/23/08	28.06	29.61	27.50	29.42	199,720	1.07	3.77%
7/22/08	26.89	28.44	26.25	28.35	230,771	0.94	3.43%
7/21/08	27.41	27.69	26.8001	27.41	121,497	0.05	0.18%
7/18/08	27.29	27.69	26.83	27.36	98,839	0.04	0.15%
7/17/08	26.77	27.77	26.62	27.32	106,967	0.53	1.98%
7/16/08	25.61	26.84	25.25	26.79	97,839	1.18	4.61%
7/15/08	25.90	26.75	25.60	25.61	118,627	-0.64	-2.44%
7/14/08	26.78	27.49	26.25	26.25	52,719	-0.99	-3.63%