|
Closing price on 1/5/2021
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
46.40 |
| Volume |
13,400 |
| Split-adjusted Price |
45.61 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
-0.10 / -0.21%
|
45.90
|
48.00
|
45.90
|
47.90
|
46.33
|
43.33
|
1,170
|
|
|
12/7/2020
|
+1.90 / +4.12%
|
46.20
|
49.00
|
46.00
|
48.00
|
46.75
|
43.42
|
4,130
|
|
|
12/4/2020
|
+1.65 / +3.71%
|
42.50
|
47.00
|
42.50
|
46.10
|
44.95
|
41.70
|
4,130
|
|
|
12/3/2020
|
+2.45 / +5.83%
|
42.80
|
44.90
|
42.00
|
44.45
|
43.21
|
40.20
|
20,690
|
|
|
12/2/2020
|
-0.35 / -0.83%
|
42.35
|
43.00
|
42.00
|
42.00
|
42.36
|
37.99
|
3,910
|
|
|
12/1/2020
|
+0.55 / +1.32%
|
39.75
|
42.35
|
39.75
|
42.35
|
41.22
|
38.31
|
3,820
|
|
|
11/30/2020
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.80
|
41.80
|
41.83
|
37.81
|
300
|
|
|
11/27/2020
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.90
|
41.90
|
41.96
|
37.90
|
180
|
|
|
11/26/2020
|
-0.40 / -0.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
37.99
|
880
|
|
|
11/25/2020
|
-0.05 / -0.12%
|
42.40
|
42.40
|
42.00
|
42.40
|
42.12
|
38.35
|
530
|
|
|
11/24/2020
|
+0.05 / +0.12%
|
42.40
|
42.45
|
42.10
|
42.45
|
42.42
|
38.40
|
3,460
|
|
|