|
Closing price on 12/17/2020
|
|
| Open |
47.30 |
| High |
47.40 |
| Low |
46.20 |
| Volume |
2,210 |
| Split-adjusted Price |
42.87 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|