|
Closing price on 2/12/2018
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
28.50 |
| Volume |
15,830 |
| Split-adjusted Price |
18.17 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.40 / +1.39%
|
29.20
|
29.20
|
28.50
|
29.10
|
28.81
|
18.17
|
15,830
|
|
|
2/9/2018
|
-1.30 / -4.33%
|
29.90
|
29.90
|
28.70
|
28.70
|
29.14
|
17.92
|
3,500
|
|
|
2/8/2018
|
+0.40 / +1.35%
|
30.00
|
30.00
|
29.60
|
30.00
|
29.96
|
18.73
|
7,510
|
|
|
2/7/2018
|
-2.20 / -6.92%
|
31.80
|
31.80
|
29.60
|
29.60
|
30.70
|
18.48
|
47,040
|
|
|
2/6/2018
|
+0.55 / +1.76%
|
32.40
|
33.30
|
29.10
|
31.80
|
29.39
|
19.86
|
16,160
|
|
|
2/5/2018
|
+0.85 / +2.80%
|
30.20
|
31.30
|
29.40
|
31.25
|
29.54
|
19.52
|
2,810
|
|
|
2/2/2018
|
-1.20 / -3.80%
|
30.40
|
32.40
|
29.50
|
30.40
|
30.24
|
18.98
|
12,700
|
|
|
2/1/2018
|
-0.20 / -0.63%
|
32.50
|
32.50
|
30.50
|
31.60
|
31.25
|
19.73
|
3,040
|
|
|
1/31/2018
|
+0.20 / +0.63%
|
33.70
|
33.70
|
31.60
|
31.80
|
31.81
|
19.86
|
8,330
|
|
|
1/30/2018
|
-0.40 / -1.25%
|
32.00
|
32.90
|
31.60
|
31.60
|
31.88
|
19.73
|
690
|
|
|
1/29/2018
|
+0.05 / +0.16%
|
33.80
|
33.80
|
30.70
|
32.00
|
32.58
|
19.98
|
300
|
|
|
1/26/2018
|
-0.05 / -0.16%
|
33.50
|
33.50
|
31.00
|
31.95
|
31.55
|
19.95
|
4,660
|
|
|
1/25/2018
|
+0.05 / +0.16%
|
32.00
|
33.20
|
32.00
|
32.00
|
32.30
|
19.98
|
9,760
|
|
|
1/22/2018
|
-1.05 / -3.18%
|
33.80
|
33.80
|
31.10
|
31.95
|
31.69
|
19.95
|
19,040
|
|
|
1/19/2018
|
+0.15 / +0.46%
|
34.00
|
34.00
|
32.00
|
33.00
|
32.16
|
20.61
|
21,390
|
|
|
1/18/2018
|
+0.85 / +2.66%
|
32.00
|
33.95
|
31.10
|
32.85
|
32.04
|
20.51
|
21,160
|
|
|
1/17/2018
|
-0.50 / -1.54%
|
32.50
|
33.85
|
32.00
|
32.00
|
32.45
|
19.98
|
13,160
|
|
|
1/16/2018
|
-1.90 / -5.52%
|
34.95
|
34.95
|
32.15
|
32.50
|
32.28
|
20.30
|
8,550
|
|
|
1/15/2018
|
+0.45 / +1.33%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
21.48
|
30
|
|
|
1/12/2018
|
+0.60 / +1.80%
|
35.40
|
35.40
|
33.00
|
33.95
|
34.29
|
21.20
|
350
|
|
|
1/11/2018
|
+0.95 / +2.93%
|
33.90
|
33.90
|
32.40
|
33.35
|
32.56
|
20.83
|
14,280
|
|
|
1/10/2018
|
-0.75 / -2.26%
|
33.70
|
33.70
|
32.40
|
32.40
|
32.49
|
20.23
|
7,480
|
|
|
1/9/2018
|
-0.25 / -0.75%
|
33.90
|
33.90
|
33.15
|
33.15
|
33.17
|
20.70
|
6,270
|
|
|
1/8/2018
|
+0.40 / +1.21%
|
34.00
|
34.00
|
32.20
|
33.40
|
32.35
|
20.86
|
340
|
|
|
1/5/2018
|
-0.10 / -0.30%
|
32.10
|
34.95
|
31.50
|
33.00
|
32.20
|
20.61
|
1,770
|
|
|
1/4/2018
|
+0.10 / +0.30%
|
32.10
|
33.10
|
32.10
|
33.10
|
32.76
|
20.67
|
580
|
|
|
1/3/2018
|
-0.35 / -1.05%
|
33.00
|
33.30
|
32.00
|
33.00
|
32.05
|
20.61
|
3,370
|
|
|
1/2/2018
|
0.00 / 0.00%
|
32.10
|
33.40
|
32.10
|
33.35
|
32.52
|
20.83
|
1,230
|
|
|
12/29/2017
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.50
|
33.35
|
32.87
|
20.83
|
2,860
|
|
|
12/28/2017
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.00
|
33.00
|
32.78
|
20.61
|
4,240
|
|
|