|
Closing price on 2/6/2020
|
|
| Open |
37.90 |
| High |
38.40 |
| Low |
37.90 |
| Volume |
1,550 |
| Split-adjusted Price |
31.30 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.40 / +1.06%
|
37.90
|
38.40
|
37.90
|
38.30
|
38.06
|
31.30
|
1,550
|
|
|
2/5/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.00
|
37.90
|
37.68
|
30.97
|
1,530
|
|
|
2/4/2020
|
-0.20 / -0.52%
|
38.10
|
38.10
|
37.80
|
37.90
|
37.98
|
30.97
|
190
|
|
|
2/3/2020
|
-0.60 / -1.55%
|
38.90
|
40.00
|
37.00
|
38.10
|
38.60
|
31.13
|
1,140
|
|
|
1/31/2020
|
-0.10 / -0.26%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
31.62
|
180
|
|
|
1/30/2020
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
31.70
|
300
|
|
|
1/22/2020
|
+0.40 / +1.04%
|
38.90
|
38.90
|
38.80
|
38.80
|
38.85
|
31.70
|
190
|
|
|
1/21/2020
|
+0.90 / +2.40%
|
37.70
|
39.80
|
35.80
|
38.40
|
38.06
|
31.38
|
2,680
|
|
|
1/20/2020
|
0.00 / 0.00%
|
37.50
|
38.50
|
37.50
|
37.50
|
37.75
|
30.64
|
200
|
|
|
1/17/2020
|
+0.45 / +1.21%
|
35.30
|
37.50
|
35.30
|
37.50
|
36.67
|
30.64
|
300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
37.05
|
37.05
|
37.05
|
37.05
|
37.05
|
30.27
|
0
|
|
|
1/15/2020
|
+0.55 / +1.51%
|
37.05
|
37.05
|
37.05
|
37.05
|
37.05
|
30.27
|
40
|
|
|
1/14/2020
|
-0.30 / -0.82%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.06
|
29.82
|
5,130
|
|
|
1/13/2020
|
-0.20 / -0.54%
|
35.50
|
36.80
|
35.50
|
36.80
|
36.00
|
30.07
|
250
|
|
|
1/10/2020
|
-0.20 / -0.54%
|
35.70
|
37.00
|
35.50
|
37.00
|
36.30
|
30.23
|
1,410
|
|
|
1/9/2020
|
+0.40 / +1.09%
|
37.80
|
37.80
|
37.20
|
37.20
|
37.50
|
30.40
|
270
|
|
|
1/8/2020
|
+0.30 / +0.82%
|
36.90
|
36.90
|
36.80
|
36.80
|
36.85
|
30.07
|
100
|
|
|
1/7/2020
|
-0.40 / -1.08%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.25
|
29.82
|
320
|
|
|
1/6/2020
|
-0.20 / -0.54%
|
35.10
|
36.90
|
35.05
|
36.90
|
35.76
|
30.15
|
5,900
|
|
|
1/3/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
30.31
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
30.31
|
0
|
|
|
12/31/2019
|
+0.70 / +1.92%
|
36.50
|
37.20
|
34.80
|
37.10
|
36.44
|
30.31
|
43,540
|
|
|
12/30/2019
|
+0.70 / +1.96%
|
36.00
|
36.40
|
35.00
|
36.40
|
35.78
|
29.74
|
2,040
|
|
|
12/27/2019
|
-1.20 / -3.25%
|
35.95
|
35.95
|
35.00
|
35.70
|
35.34
|
29.17
|
4,980
|
|
|
12/26/2019
|
+0.70 / +1.93%
|
36.20
|
36.90
|
35.80
|
36.90
|
36.36
|
28.52
|
41,100
|
|
|
12/25/2019
|
0.00 / 0.00%
|
35.70
|
36.20
|
35.60
|
36.20
|
35.93
|
27.98
|
110
|
|
|
12/24/2019
|
-0.15 / -0.41%
|
36.70
|
36.70
|
35.50
|
36.20
|
36.08
|
27.98
|
970
|
|
|
12/23/2019
|
0.00 / 0.00%
|
36.35
|
36.35
|
36.35
|
36.35
|
36.35
|
28.09
|
300
|
|
|
12/20/2019
|
+0.65 / +1.82%
|
35.65
|
36.35
|
35.65
|
36.35
|
36.00
|
28.09
|
500
|
|
|
12/19/2019
|
-0.15 / -0.42%
|
36.50
|
36.50
|
35.70
|
35.70
|
36.11
|
27.59
|
1,800
|
|
|