Closing price on 6/14/2022
|
|
Open |
50.30 |
High |
50.30 |
Low |
46.90 |
Volume |
6,400 |
Split-adjusted Price |
46.90 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
-3.50 / -6.94%
|
50.30
|
50.30
|
46.90
|
46.90
|
47.38
|
46.90
|
6,400
|
|
6/13/2022
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
300
|
|
6/10/2022
|
-0.20 / -0.40%
|
48.00
|
50.40
|
48.00
|
50.40
|
48.11
|
50.40
|
2,100
|
|
6/9/2022
|
-0.30 / -0.59%
|
49.20
|
50.60
|
49.20
|
50.60
|
49.90
|
50.60
|
200
|
|
6/8/2022
|
-0.10 / -0.20%
|
50.90
|
50.90
|
50.00
|
50.90
|
50.17
|
50.90
|
2,100
|
|
6/7/2022
|
+0.80 / +1.59%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.13
|
51.00
|
800
|
|
6/6/2022
|
-0.30 / -0.59%
|
47.50
|
50.40
|
47.50
|
50.20
|
48.12
|
50.20
|
900
|
|
6/3/2022
|
-0.20 / -0.39%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.25
|
50.50
|
200
|
|
6/2/2022
|
-0.30 / -0.59%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
300
|
|
6/1/2022
|
-1.40 / -2.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
800
|
|
5/31/2022
|
-0.50 / -0.95%
|
51.00
|
52.40
|
51.00
|
52.40
|
51.47
|
52.40
|
300
|
|
5/30/2022
|
+2.00 / +3.93%
|
51.00
|
52.90
|
50.90
|
52.90
|
51.16
|
52.90
|
500
|
|
5/27/2022
|
0.00 / 0.00%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
50.90
|
100
|
|
5/26/2022
|
+0.90 / +1.70%
|
53.00
|
53.90
|
50.40
|
53.90
|
51.47
|
50.90
|
1,600
|
|
5/25/2022
|
+1.00 / +1.92%
|
53.90
|
53.90
|
53.00
|
53.00
|
53.22
|
50.05
|
2,500
|
|
5/24/2022
|
-1.70 / -3.17%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.11
|
700
|
|
5/23/2022
|
-0.10 / -0.19%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
50.71
|
100
|
|
5/20/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
51.50
|
53.80
|
51.96
|
50.81
|
3,800
|
|
5/19/2022
|
+2.90 / +5.69%
|
54.00
|
54.00
|
53.90
|
53.90
|
53.95
|
50.90
|
200
|
|
5/18/2022
|
-3.00 / -5.56%
|
51.00
|
54.00
|
50.70
|
51.00
|
51.26
|
48.16
|
700
|
|
5/17/2022
|
+1.10 / +2.08%
|
52.00
|
54.00
|
50.10
|
54.00
|
51.12
|
50.99
|
2,900
|
|
5/16/2022
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
49.96
|
0
|
|
5/13/2022
|
-1.50 / -2.76%
|
50.60
|
53.00
|
50.60
|
52.90
|
51.27
|
49.96
|
700
|
|
5/12/2022
|
-0.10 / -0.18%
|
51.00
|
54.40
|
51.00
|
54.40
|
51.31
|
51.37
|
1,100
|
|
5/11/2022
|
-0.40 / -0.73%
|
54.80
|
54.80
|
51.20
|
54.50
|
52.35
|
51.47
|
600
|
|
5/10/2022
|
+1.40 / +2.62%
|
52.80
|
54.90
|
52.80
|
54.90
|
52.98
|
51.84
|
1,200
|
|
5/9/2022
|
-3.50 / -6.14%
|
54.10
|
54.10
|
53.20
|
53.50
|
53.73
|
50.52
|
400
|
|
5/6/2022
|
-0.90 / -1.55%
|
53.90
|
57.00
|
53.90
|
57.00
|
54.28
|
53.83
|
1,600
|
|
5/5/2022
|
+3.00 / +5.46%
|
52.30
|
57.90
|
51.20
|
57.90
|
53.18
|
54.68
|
1,300
|
|
5/4/2022
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
51.84
|
0
|
|
|