|
Closing price on 12/19/2018
|
|
| Open |
29.35 |
| High |
31.10 |
| Low |
29.35 |
| Volume |
2,210 |
| Split-adjusted Price |
21.81 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-1.50 / -4.76%
|
29.35
|
31.10
|
29.35
|
30.00
|
29.41
|
21.81
|
2,210
|
|
|
12/18/2018
|
+0.50 / +1.61%
|
31.00
|
31.80
|
29.00
|
31.50
|
30.83
|
22.90
|
210
|
|
|
12/17/2018
|
+0.25 / +0.81%
|
32.50
|
32.50
|
29.25
|
31.00
|
31.31
|
22.53
|
39,420
|
|
|
12/14/2018
|
-0.15 / -0.49%
|
31.45
|
31.45
|
29.40
|
30.75
|
30.61
|
22.35
|
980
|
|
|
12/13/2018
|
-0.40 / -1.28%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.46
|
10
|
|
|
12/12/2018
|
+0.25 / +0.81%
|
31.65
|
31.65
|
29.80
|
31.30
|
31.10
|
21.73
|
240
|
|
|
12/11/2018
|
+0.05 / +0.16%
|
31.30
|
31.30
|
30.90
|
31.05
|
31.14
|
21.56
|
1,530
|
|
|
12/10/2018
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.52
|
21.53
|
11,140
|
|
|
12/7/2018
|
+0.05 / +0.16%
|
31.20
|
31.45
|
29.70
|
31.00
|
30.48
|
21.53
|
44,880
|
|
|
12/6/2018
|
-0.05 / -0.16%
|
29.65
|
31.00
|
29.65
|
30.95
|
29.66
|
21.49
|
25,220
|
|
|
12/5/2018
|
-0.20 / -0.64%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
21.53
|
1,070
|
|
|
12/4/2018
|
-0.05 / -0.16%
|
29.20
|
31.20
|
29.15
|
31.20
|
29.15
|
21.67
|
15,060
|
|
|
12/3/2018
|
+0.35 / +1.13%
|
31.40
|
31.40
|
30.90
|
31.25
|
31.24
|
21.70
|
240
|
|
|
11/30/2018
|
+0.40 / +1.31%
|
30.85
|
30.90
|
30.75
|
30.90
|
30.85
|
21.46
|
17,860
|
|
|
11/29/2018
|
+1.40 / +4.81%
|
29.95
|
30.60
|
29.10
|
30.50
|
30.33
|
21.18
|
19,520
|
|
|
11/28/2018
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
20.21
|
20
|
|
|
11/27/2018
|
+0.30 / +1.01%
|
29.95
|
30.15
|
29.95
|
30.00
|
30.01
|
20.83
|
3,510
|
|
|
11/26/2018
|
+0.90 / +3.13%
|
28.80
|
29.70
|
28.80
|
29.70
|
29.25
|
20.62
|
260
|
|
|
11/23/2018
|
-1.10 / -3.68%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
20.00
|
10
|
|
|
11/22/2018
|
+0.40 / +1.36%
|
29.95
|
29.95
|
29.00
|
29.90
|
29.70
|
20.76
|
17,010
|
|
|
11/21/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
20.48
|
0
|
|
|
11/20/2018
|
-0.50 / -1.67%
|
29.10
|
29.90
|
28.80
|
29.50
|
29.08
|
20.48
|
17,570
|
|
|
11/19/2018
|
-0.05 / -0.17%
|
30.00
|
30.05
|
29.05
|
30.00
|
29.19
|
20.83
|
3,700
|
|
|
11/16/2018
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
20.87
|
30
|
|
|
11/15/2018
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
20.87
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
30.05
|
30.05
|
29.50
|
30.05
|
29.91
|
20.87
|
150
|
|
|
11/13/2018
|
+1.00 / +3.44%
|
30.05
|
30.05
|
29.50
|
30.05
|
29.70
|
20.87
|
1,010
|
|
|
11/12/2018
|
-1.05 / -3.49%
|
30.20
|
30.35
|
29.05
|
29.05
|
29.66
|
20.17
|
90
|
|
|
11/9/2018
|
0.00 / 0.00%
|
29.50
|
30.35
|
29.00
|
30.10
|
30.11
|
20.90
|
9,000
|
|
|
11/8/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.05
|
30.10
|
30.09
|
20.90
|
13,150
|
|
|