|
Closing price on 1/20/2021
|
|
| Open |
45.30 |
| High |
47.00 |
| Low |
45.05 |
| Volume |
6,500 |
| Split-adjusted Price |
43.91 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+0.50 / +1.09%
|
45.30
|
47.00
|
45.05
|
46.50
|
45.60
|
43.91
|
6,500
|
|
|
1/19/2021
|
-0.95 / -2.02%
|
46.55
|
48.00
|
46.00
|
46.00
|
46.57
|
43.44
|
25,500
|
|
|
1/18/2021
|
+0.05 / +0.11%
|
46.90
|
47.50
|
46.00
|
46.95
|
46.39
|
44.34
|
25,100
|
|
|
1/15/2021
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.00
|
46.90
|
46.22
|
44.29
|
21,300
|
|
|
1/14/2021
|
+0.10 / +0.21%
|
46.90
|
47.00
|
46.50
|
47.00
|
46.72
|
44.38
|
22,800
|
|
|
1/13/2021
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.00
|
46.90
|
46.12
|
44.29
|
8,100
|
|
|
1/12/2021
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.50
|
47.00
|
46.36
|
44.38
|
13,300
|
|
|
1/11/2021
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.70
|
43.91
|
200
|
|
|
1/8/2021
|
-0.20 / -0.42%
|
48.35
|
48.35
|
46.90
|
46.90
|
47.09
|
44.29
|
5,100
|
|
|
1/7/2021
|
-1.35 / -2.79%
|
48.45
|
48.50
|
47.00
|
47.10
|
47.93
|
44.48
|
11,800
|
|
|
1/6/2021
|
+0.15 / +0.31%
|
48.60
|
48.60
|
46.50
|
48.45
|
47.27
|
45.75
|
9,600
|
|
|
1/5/2021
|
-1.45 / -2.91%
|
49.00
|
49.00
|
46.40
|
48.30
|
48.30
|
45.61
|
13,400
|
|
|
1/4/2021
|
+2.75 / +5.85%
|
46.90
|
50.20
|
45.80
|
49.75
|
47.23
|
46.98
|
6,100
|
|
|
12/31/2020
|
+1.10 / +2.40%
|
45.90
|
47.60
|
44.60
|
47.00
|
46.40
|
44.38
|
6,780
|
|
|
12/30/2020
|
+0.90 / +2.00%
|
45.95
|
45.95
|
45.00
|
45.90
|
45.51
|
43.35
|
5,130
|
|
|
12/29/2020
|
-0.20 / -0.44%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.13
|
42.50
|
8,300
|
|
|
12/28/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.20
|
45.20
|
45.33
|
42.68
|
10,460
|
|
|
12/25/2020
|
-0.90 / -1.95%
|
46.00
|
46.00
|
45.20
|
45.20
|
45.52
|
42.68
|
150
|
|
|
12/24/2020
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
43.53
|
0
|
|
|
12/23/2020
|
+0.10 / +0.22%
|
46.00
|
46.45
|
45.30
|
46.10
|
45.89
|
43.53
|
280
|
|
|
12/22/2020
|
-1.30 / -2.75%
|
47.30
|
47.30
|
46.00
|
46.00
|
46.18
|
43.44
|
6,000
|
|
|
12/21/2020
|
-0.05 / -0.11%
|
45.70
|
47.40
|
45.70
|
47.30
|
46.44
|
44.67
|
670
|
|
|
12/18/2020
|
+1.95 / +4.30%
|
43.60
|
47.35
|
43.60
|
47.35
|
46.57
|
44.71
|
1,880
|
|
|
12/17/2020
|
+0.10 / +0.21%
|
47.30
|
47.40
|
46.20
|
47.40
|
46.80
|
42.87
|
2,210
|
|
|
12/16/2020
|
-0.20 / -0.42%
|
47.40
|
47.40
|
46.50
|
47.30
|
47.01
|
42.78
|
6,260
|
|
|
12/15/2020
|
0.00 / 0.00%
|
47.50
|
48.00
|
46.00
|
47.50
|
47.47
|
42.96
|
1,900
|
|
|
12/14/2020
|
0.00 / 0.00%
|
47.40
|
47.50
|
47.40
|
47.50
|
47.50
|
42.96
|
430
|
|
|
12/11/2020
|
+0.50 / +1.06%
|
46.60
|
47.50
|
46.60
|
47.50
|
46.99
|
42.96
|
3,510
|
|
|
12/10/2020
|
-0.50 / -1.05%
|
47.75
|
48.70
|
45.50
|
47.00
|
47.34
|
42.51
|
1,850
|
|
|
12/9/2020
|
-0.40 / -0.84%
|
47.90
|
48.95
|
45.10
|
47.50
|
46.94
|
42.96
|
1,650
|
|
|