|
Closing price on 4/26/2021
|
|
| Open |
51.30 |
| High |
53.40 |
| Low |
51.00 |
| Volume |
5,600 |
| Split-adjusted Price |
49.11 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-1.40 / -2.62%
|
51.30
|
53.40
|
51.00
|
52.00
|
51.30
|
49.11
|
5,600
|
|
|
4/23/2021
|
+3.40 / +6.80%
|
50.10
|
53.50
|
50.10
|
53.40
|
52.18
|
50.43
|
16,700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
49.50
|
51.20
|
49.10
|
50.00
|
50.33
|
47.22
|
14,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.00
|
50.00
|
50.68
|
47.22
|
4,700
|
|
|
4/19/2021
|
-0.80 / -1.57%
|
50.50
|
50.80
|
49.10
|
50.00
|
49.69
|
47.22
|
12,300
|
|
|
4/16/2021
|
-1.70 / -3.24%
|
52.00
|
52.00
|
50.80
|
50.80
|
51.03
|
47.97
|
1,700
|
|
|
4/15/2021
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.24
|
49.58
|
1,700
|
|
|
4/14/2021
|
-0.40 / -0.75%
|
51.60
|
52.90
|
51.60
|
52.60
|
52.19
|
49.67
|
1,400
|
|
|
4/13/2021
|
-0.40 / -0.75%
|
53.40
|
53.40
|
52.10
|
53.00
|
52.81
|
50.05
|
3,100
|
|
|
4/12/2021
|
-0.10 / -0.19%
|
52.20
|
53.40
|
52.00
|
53.40
|
52.23
|
50.43
|
2,400
|
|
|
4/9/2021
|
+1.30 / +2.49%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.52
|
100
|
|
|
4/8/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
51.10
|
52.20
|
51.48
|
49.29
|
10,600
|
|
|
4/7/2021
|
-0.90 / -1.69%
|
51.10
|
54.90
|
51.00
|
52.20
|
51.52
|
49.29
|
16,800
|
|
|
4/6/2021
|
-1.90 / -3.45%
|
54.00
|
54.00
|
53.10
|
53.10
|
53.60
|
50.14
|
4,500
|
|
|
4/5/2021
|
+0.20 / +0.36%
|
55.90
|
55.90
|
54.80
|
55.00
|
55.02
|
51.94
|
1,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
54.80
|
55.00
|
54.80
|
54.80
|
54.85
|
51.75
|
22,200
|
|
|
4/1/2021
|
-0.10 / -0.18%
|
53.60
|
54.80
|
53.60
|
54.80
|
54.20
|
51.75
|
200
|
|
|
3/31/2021
|
+1.40 / +2.62%
|
54.40
|
54.90
|
54.30
|
54.90
|
54.45
|
51.84
|
3,500
|
|
|
3/30/2021
|
+3.30 / +6.57%
|
50.90
|
53.70
|
50.20
|
53.50
|
51.38
|
50.52
|
9,800
|
|
|
3/29/2021
|
+0.30 / +0.60%
|
50.40
|
50.40
|
49.30
|
50.20
|
49.57
|
47.41
|
15,800
|
|
|
3/26/2021
|
-0.60 / -1.19%
|
50.70
|
50.80
|
49.90
|
49.90
|
50.41
|
47.12
|
5,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
50.50
|
50.80
|
50.40
|
50.50
|
50.52
|
47.69
|
30,600
|
|
|
3/24/2021
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.40
|
50.50
|
50.42
|
47.69
|
12,900
|
|
|
3/23/2021
|
-0.10 / -0.20%
|
50.60
|
50.80
|
50.50
|
50.50
|
50.57
|
47.69
|
19,600
|
|
|
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
|
|
|