|
Closing price on 11/24/2020
|
|
| Open |
42.40 |
| High |
42.45 |
| Low |
42.10 |
| Volume |
3,460 |
| Split-adjusted Price |
38.40 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2020
|
+0.05 / +0.12%
|
42.40
|
42.45
|
42.10
|
42.45
|
42.42
|
38.40
|
3,460
|
|
|
11/23/2020
|
-0.05 / -0.12%
|
42.45
|
42.70
|
42.00
|
42.40
|
42.41
|
38.35
|
4,820
|
|
|
11/20/2020
|
0.00 / 0.00%
|
42.05
|
42.45
|
41.50
|
42.45
|
41.86
|
38.40
|
210
|
|
|
11/19/2020
|
+1.25 / +3.03%
|
42.65
|
42.65
|
42.00
|
42.45
|
42.15
|
38.40
|
1,800
|
|
|
11/18/2020
|
-1.50 / -3.51%
|
41.50
|
42.80
|
41.10
|
41.20
|
41.44
|
37.27
|
6,540
|
|
|
11/17/2020
|
+0.55 / +1.30%
|
42.00
|
42.95
|
41.00
|
42.70
|
41.88
|
38.62
|
1,260
|
|
|
11/16/2020
|
+1.00 / +2.43%
|
41.30
|
42.35
|
41.00
|
42.15
|
41.39
|
38.12
|
1,530
|
|
|
11/13/2020
|
-0.15 / -0.36%
|
40.80
|
41.20
|
40.80
|
41.15
|
41.14
|
37.22
|
2,740
|
|
|
11/12/2020
|
+0.50 / +1.23%
|
40.55
|
41.30
|
40.55
|
41.30
|
40.79
|
37.36
|
3,950
|
|
|
11/11/2020
|
-1.20 / -2.86%
|
41.10
|
41.80
|
40.80
|
40.80
|
40.83
|
36.90
|
1,490
|
|
|
11/10/2020
|
-0.50 / -1.18%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.93
|
37.99
|
1,510
|
|
|
11/9/2020
|
+1.55 / +3.79%
|
40.95
|
43.20
|
40.25
|
42.50
|
41.25
|
38.44
|
9,930
|
|
|
11/6/2020
|
+1.25 / +3.15%
|
40.00
|
41.00
|
39.60
|
40.95
|
39.91
|
37.04
|
22,650
|
|
|
11/5/2020
|
-0.80 / -1.98%
|
40.20
|
40.20
|
39.70
|
39.70
|
40.01
|
35.91
|
90
|
|
|
11/4/2020
|
+0.15 / +0.37%
|
40.00
|
40.50
|
39.50
|
40.50
|
39.99
|
36.63
|
9,860
|
|
|
11/3/2020
|
+0.55 / +1.38%
|
40.00
|
40.35
|
39.55
|
40.35
|
40.22
|
36.50
|
620
|
|
|
11/2/2020
|
-0.70 / -1.73%
|
40.50
|
40.50
|
39.60
|
39.80
|
40.02
|
36.00
|
1,290
|
|
|
10/30/2020
|
0.00 / 0.00%
|
40.45
|
40.50
|
38.95
|
40.50
|
39.46
|
36.63
|
5,630
|
|
|
10/29/2020
|
-0.45 / -1.10%
|
38.75
|
40.85
|
38.75
|
40.50
|
40.26
|
36.63
|
770
|
|
|
10/28/2020
|
-0.90 / -2.15%
|
41.50
|
41.50
|
40.00
|
40.95
|
41.14
|
37.04
|
1,580
|
|
|
10/27/2020
|
+1.10 / +2.70%
|
40.95
|
41.85
|
40.95
|
41.85
|
41.45
|
37.85
|
1,520
|
|
|
10/26/2020
|
+0.75 / +1.88%
|
39.90
|
41.00
|
39.90
|
40.75
|
40.35
|
36.86
|
570
|
|
|
10/23/2020
|
+0.75 / +1.91%
|
39.50
|
40.90
|
39.30
|
40.00
|
40.00
|
36.18
|
3,600
|
|
|
10/22/2020
|
-1.75 / -4.27%
|
39.50
|
40.70
|
39.25
|
39.25
|
40.63
|
35.50
|
320
|
|
|
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
|
|
|