|
Closing price on 5/18/2021
|
|
| Open |
51.80 |
| High |
51.80 |
| Low |
50.40 |
| Volume |
3,000 |
| Split-adjusted Price |
48.63 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.80 / +1.58%
|
51.80
|
51.80
|
50.40
|
51.50
|
50.40
|
48.63
|
3,000
|
|
|
5/17/2021
|
-1.20 / -2.31%
|
51.70
|
51.70
|
50.70
|
50.70
|
50.70
|
47.88
|
2,200
|
|
|
5/14/2021
|
-0.40 / -0.76%
|
52.30
|
52.30
|
51.00
|
51.90
|
51.69
|
49.01
|
3,900
|
|
|
5/13/2021
|
-0.60 / -1.13%
|
52.00
|
52.50
|
51.00
|
52.30
|
51.34
|
49.39
|
6,100
|
|
|
5/12/2021
|
-0.50 / -0.94%
|
53.70
|
53.70
|
52.90
|
52.90
|
53.06
|
49.96
|
900
|
|
|
5/11/2021
|
+0.10 / +0.19%
|
53.30
|
54.20
|
52.20
|
53.40
|
53.14
|
50.43
|
5,600
|
|
|
5/10/2021
|
-0.60 / -1.11%
|
53.90
|
54.00
|
51.50
|
53.30
|
52.10
|
50.33
|
7,200
|
|
|
5/7/2021
|
-0.10 / -0.19%
|
54.00
|
54.90
|
52.00
|
53.90
|
52.50
|
50.90
|
9,600
|
|
|
5/6/2021
|
-0.90 / -1.64%
|
54.90
|
54.90
|
54.00
|
54.00
|
54.05
|
50.99
|
2,100
|
|
|
5/5/2021
|
+0.80 / +1.48%
|
55.90
|
55.90
|
52.10
|
54.90
|
54.47
|
51.84
|
1,500
|
|
|
5/4/2021
|
-3.00 / -5.25%
|
57.10
|
57.10
|
53.30
|
54.10
|
54.68
|
51.09
|
5,700
|
|
|
4/29/2021
|
+3.50 / +6.53%
|
52.00
|
57.30
|
52.00
|
57.10
|
54.79
|
53.92
|
27,400
|
|
|
4/28/2021
|
+1.80 / +3.47%
|
50.40
|
54.90
|
50.30
|
53.60
|
52.15
|
50.62
|
12,900
|
|
|
4/27/2021
|
-0.20 / -0.38%
|
52.00
|
52.00
|
51.20
|
51.80
|
51.78
|
48.92
|
1,700
|
|
|
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
|
|
|