|
Closing price on 3/22/2021
|
|
| Open |
50.90 |
| High |
51.50 |
| Low |
50.60 |
| Volume |
22,600 |
| Split-adjusted Price |
47.78 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.30 / -0.59%
|
50.90
|
51.50
|
50.60
|
50.60
|
50.85
|
47.78
|
22,600
|
|
|
3/19/2021
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.70
|
50.90
|
50.89
|
48.07
|
39,000
|
|
|
3/18/2021
|
+0.70 / +1.39%
|
51.40
|
51.40
|
50.20
|
50.90
|
50.60
|
48.07
|
12,400
|
|
|
3/17/2021
|
+0.65 / +1.31%
|
49.55
|
51.40
|
49.55
|
50.20
|
50.77
|
47.41
|
31,800
|
|
|
3/16/2021
|
+0.40 / +0.81%
|
49.15
|
51.90
|
49.15
|
49.55
|
50.30
|
46.79
|
11,800
|
|
|
3/15/2021
|
-0.15 / -0.30%
|
49.15
|
49.20
|
49.15
|
49.15
|
49.18
|
46.41
|
500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
50.20
|
50.20
|
45.85
|
49.30
|
49.31
|
46.56
|
39,800
|
|
|
3/11/2021
|
+0.80 / +1.65%
|
48.85
|
50.90
|
48.50
|
49.30
|
49.01
|
46.56
|
45,000
|
|
|
3/10/2021
|
-1.35 / -2.71%
|
49.85
|
49.85
|
48.20
|
48.50
|
48.61
|
45.80
|
6,700
|
|
|
3/9/2021
|
-0.95 / -1.87%
|
50.80
|
50.80
|
49.75
|
49.85
|
49.86
|
47.08
|
2,100
|
|
|
3/8/2021
|
+3.30 / +6.95%
|
49.80
|
50.80
|
48.00
|
50.80
|
49.49
|
47.97
|
7,700
|
|
|
3/5/2021
|
-0.50 / -1.04%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.83
|
44.86
|
600
|
|
|
3/4/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
45.33
|
1,800
|
|
|
3/3/2021
|
+0.10 / +0.21%
|
47.50
|
48.35
|
47.50
|
48.00
|
47.90
|
45.33
|
4,600
|
|
|
3/2/2021
|
-0.10 / -0.21%
|
47.80
|
47.95
|
47.40
|
47.90
|
47.76
|
45.23
|
1,700
|
|
|
3/1/2021
|
+0.25 / +0.52%
|
47.80
|
49.00
|
47.75
|
48.00
|
48.04
|
45.33
|
9,400
|
|
|
2/26/2021
|
+0.75 / +1.60%
|
49.35
|
49.35
|
47.30
|
47.75
|
48.75
|
45.09
|
7,200
|
|
|
2/25/2021
|
+0.50 / +1.08%
|
47.00
|
48.60
|
47.00
|
47.00
|
47.51
|
44.38
|
16,100
|
|
|
2/24/2021
|
-0.50 / -1.06%
|
48.30
|
48.30
|
46.50
|
46.50
|
46.68
|
43.91
|
3,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
47.50
|
47.85
|
46.50
|
47.00
|
46.89
|
44.38
|
1,900
|
|
|
2/22/2021
|
+0.50 / +1.08%
|
46.15
|
48.55
|
46.15
|
47.00
|
46.97
|
44.38
|
2,400
|
|
|
2/19/2021
|
-0.70 / -1.48%
|
47.15
|
47.20
|
46.50
|
46.50
|
46.74
|
43.91
|
2,900
|
|
|
2/18/2021
|
-0.45 / -0.94%
|
47.70
|
47.70
|
47.00
|
47.20
|
47.29
|
44.57
|
2,200
|
|
|
2/17/2021
|
+1.25 / +2.69%
|
47.95
|
47.95
|
47.00
|
47.65
|
47.67
|
45.00
|
4,400
|
|
|
2/9/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
44.60
|
46.40
|
45.13
|
43.82
|
6,600
|
|
|
2/8/2021
|
-0.45 / -0.96%
|
45.95
|
46.40
|
45.80
|
46.40
|
45.92
|
43.82
|
2,100
|
|
|
2/5/2021
|
+0.45 / +0.97%
|
47.10
|
47.10
|
46.85
|
46.85
|
46.98
|
44.24
|
400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.00
|
46.40
|
45.81
|
43.82
|
2,500
|
|
|
2/3/2021
|
+0.60 / +1.31%
|
46.50
|
46.90
|
44.00
|
46.40
|
46.36
|
43.82
|
1,700
|
|
|
2/2/2021
|
+0.25 / +0.55%
|
45.55
|
45.90
|
44.70
|
45.80
|
45.12
|
43.25
|
4,600
|
|
|