|
Closing price on 10/19/2018
|
|
| Open |
28.05 |
| High |
29.00 |
| Low |
27.90 |
| Volume |
31,840 |
| Split-adjusted Price |
19.82 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-1.45 / -4.83%
|
28.05
|
29.00
|
27.90
|
28.55
|
28.11
|
19.82
|
31,840
|
|
|
10/18/2018
|
+0.65 / +2.21%
|
31.05
|
31.05
|
30.00
|
30.00
|
30.95
|
20.83
|
3,910
|
|
|
10/17/2018
|
+1.90 / +6.92%
|
28.50
|
29.35
|
28.50
|
29.35
|
29.18
|
20.38
|
29,230
|
|
|
10/16/2018
|
+1.55 / +5.98%
|
25.90
|
27.50
|
25.90
|
27.45
|
26.26
|
19.06
|
35,640
|
|
|
10/15/2018
|
+0.15 / +0.58%
|
26.30
|
26.30
|
25.20
|
25.90
|
25.93
|
17.98
|
360
|
|
|
10/12/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.50
|
25.75
|
25.86
|
17.88
|
1,420
|
|
|
10/11/2018
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.20
|
25.75
|
25.24
|
17.88
|
4,120
|
|
|
10/10/2018
|
+0.25 / +0.96%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.15
|
18.26
|
4,130
|
|
|
10/9/2018
|
-0.05 / -0.19%
|
26.30
|
26.30
|
26.05
|
26.05
|
26.18
|
18.09
|
1,730
|
|
|
10/8/2018
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.05
|
26.10
|
26.32
|
18.12
|
1,330
|
|
|
10/5/2018
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.05
|
26.20
|
26.15
|
18.19
|
7,190
|
|
|
10/4/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.05
|
18.19
|
6,180
|
|
|
10/3/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.21
|
18.19
|
1,030
|
|
|
10/2/2018
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.14
|
18.19
|
3,520
|
|
|
10/1/2018
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.80
|
26.30
|
26.13
|
18.26
|
3,330
|
|
|
9/28/2018
|
+0.15 / +0.58%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.13
|
18.05
|
120
|
|
|
9/27/2018
|
+0.15 / +0.58%
|
26.30
|
26.95
|
25.65
|
25.85
|
25.94
|
17.95
|
2,390
|
|
|
9/26/2018
|
+0.15 / +0.59%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.61
|
17.85
|
19,170
|
|
|
9/25/2018
|
+0.05 / +0.20%
|
25.75
|
25.85
|
25.50
|
25.55
|
25.61
|
17.74
|
9,840
|
|
|
9/24/2018
|
-0.40 / -1.54%
|
25.85
|
25.85
|
25.00
|
25.50
|
25.09
|
17.71
|
11,160
|
|
|
9/21/2018
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.40
|
25.90
|
25.52
|
17.98
|
1,450
|
|
|
9/20/2018
|
+0.60 / +2.38%
|
25.80
|
25.90
|
25.75
|
25.80
|
25.81
|
17.92
|
1,170
|
|
|
9/19/2018
|
-0.25 / -0.98%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.26
|
17.50
|
8,590
|
|
|
9/18/2018
|
+0.05 / +0.20%
|
25.85
|
25.85
|
25.45
|
25.45
|
25.51
|
17.67
|
1,960
|
|
|
9/17/2018
|
-0.05 / -0.20%
|
25.95
|
25.95
|
25.00
|
25.40
|
25.09
|
17.64
|
8,010
|
|
|
9/14/2018
|
+0.10 / +0.39%
|
25.20
|
25.45
|
25.10
|
25.45
|
25.21
|
17.67
|
27,490
|
|
|
9/13/2018
|
+0.05 / +0.20%
|
25.30
|
25.35
|
25.20
|
25.35
|
25.30
|
17.60
|
340
|
|
|
9/12/2018
|
+0.10 / +0.40%
|
26.20
|
26.20
|
24.90
|
25.30
|
24.96
|
17.57
|
28,090
|
|
|
9/11/2018
|
+0.05 / +0.20%
|
25.15
|
25.20
|
25.15
|
25.20
|
25.18
|
17.50
|
3,320
|
|
|
9/10/2018
|
-0.55 / -2.14%
|
25.15
|
25.50
|
25.15
|
25.15
|
25.24
|
17.46
|
650
|
|
|