|
Closing price on 10/21/2020
|
|
| Open |
40.70 |
| High |
43.30 |
| Low |
39.00 |
| Volume |
1,380 |
| Split-adjusted Price |
37.08 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.50 / +1.23%
|
40.70
|
43.30
|
39.00
|
41.00
|
40.58
|
37.08
|
1,380
|
|
|
10/20/2020
|
-0.15 / -0.37%
|
40.65
|
40.65
|
40.00
|
40.50
|
40.50
|
36.63
|
1,200
|
|
|
10/19/2020
|
+0.80 / +2.01%
|
39.85
|
41.00
|
39.50
|
40.65
|
40.65
|
36.77
|
510
|
|
|
10/16/2020
|
-0.05 / -0.13%
|
38.60
|
39.85
|
38.60
|
39.85
|
38.89
|
36.04
|
360
|
|
|
10/15/2020
|
0.00 / 0.00%
|
40.95
|
40.95
|
38.55
|
39.90
|
38.60
|
36.09
|
37,770
|
|
|
10/14/2020
|
+1.00 / +2.57%
|
38.90
|
39.90
|
38.00
|
39.90
|
38.60
|
36.09
|
2,150
|
|
|
10/13/2020
|
-1.00 / -2.51%
|
39.80
|
39.80
|
38.05
|
38.90
|
38.71
|
35.18
|
3,100
|
|
|
10/12/2020
|
+0.05 / +0.13%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.09
|
300
|
|
|
10/9/2020
|
-0.40 / -0.99%
|
39.30
|
40.20
|
39.30
|
39.85
|
39.85
|
36.04
|
360
|
|
|
10/8/2020
|
-0.60 / -1.47%
|
39.50
|
40.30
|
39.00
|
40.25
|
39.08
|
36.41
|
6,090
|
|
|
10/7/2020
|
-0.10 / -0.24%
|
40.10
|
40.95
|
39.50
|
40.85
|
39.58
|
36.95
|
6,240
|
|
|
10/6/2020
|
-0.10 / -0.24%
|
41.05
|
41.05
|
40.05
|
40.95
|
40.77
|
37.04
|
1,300
|
|
|
10/5/2020
|
+1.05 / +2.63%
|
41.30
|
41.30
|
39.35
|
41.05
|
40.98
|
37.13
|
2,660
|
|
|
10/2/2020
|
-1.00 / -2.44%
|
40.00
|
40.50
|
39.90
|
40.00
|
40.17
|
36.18
|
7,220
|
|
|
10/1/2020
|
+1.30 / +3.27%
|
39.90
|
41.00
|
39.90
|
41.00
|
40.17
|
37.08
|
2,390
|
|
|
9/30/2020
|
-0.05 / -0.13%
|
39.85
|
39.85
|
39.70
|
39.70
|
39.70
|
35.91
|
230
|
|
|
9/29/2020
|
-0.25 / -0.63%
|
39.90
|
40.00
|
38.20
|
39.75
|
39.65
|
35.95
|
110
|
|
|
9/28/2020
|
+0.60 / +1.52%
|
39.30
|
40.50
|
39.00
|
40.00
|
39.50
|
36.18
|
1,190
|
|
|
9/25/2020
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
35.64
|
100
|
|
|
9/24/2020
|
+0.05 / +0.13%
|
39.35
|
39.40
|
39.00
|
39.40
|
39.40
|
35.64
|
360
|
|
|
9/23/2020
|
+0.35 / +0.90%
|
39.50
|
39.50
|
39.00
|
39.35
|
39.35
|
35.59
|
470
|
|
|
9/22/2020
|
+0.05 / +0.13%
|
40.50
|
40.50
|
37.70
|
39.00
|
37.85
|
35.28
|
2,510
|
|
|
9/21/2020
|
+0.45 / +1.17%
|
38.20
|
39.90
|
38.20
|
38.95
|
38.66
|
35.23
|
4,190
|
|
|
9/18/2020
|
-1.00 / -2.53%
|
39.45
|
40.85
|
38.20
|
38.50
|
38.70
|
34.82
|
2,920
|
|
|
9/17/2020
|
-0.95 / -2.35%
|
40.30
|
40.30
|
39.00
|
39.50
|
39.50
|
35.73
|
570
|
|
|
9/16/2020
|
-0.40 / -0.98%
|
40.45
|
40.45
|
40.10
|
40.45
|
40.45
|
36.59
|
380
|
|
|
9/15/2020
|
+1.90 / +4.88%
|
38.60
|
40.95
|
38.60
|
40.85
|
38.92
|
36.95
|
16,960
|
|
|
9/14/2020
|
0.00 / 0.00%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
35.23
|
100
|
|
|
9/11/2020
|
+1.45 / +3.87%
|
37.85
|
38.95
|
37.70
|
38.95
|
38.00
|
35.23
|
4,500
|
|
|
9/10/2020
|
-0.10 / -0.27%
|
37.70
|
37.95
|
36.90
|
37.50
|
37.23
|
33.92
|
15,310
|
|
|