Closing price on 7/5/2022
|
|
Open |
40.00 |
High |
41.90 |
Low |
39.20 |
Volume |
3,400 |
Split-adjusted Price |
40.40 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2022
|
+0.90 / +2.28%
|
40.00
|
41.90
|
39.20
|
40.40
|
39.41
|
40.40
|
3,400
|
|
7/4/2022
|
-0.30 / -0.75%
|
39.80
|
39.85
|
39.50
|
39.50
|
39.79
|
39.50
|
1,300
|
|
7/1/2022
|
-0.70 / -1.73%
|
40.50
|
40.50
|
38.00
|
39.80
|
39.03
|
39.80
|
3,900
|
|
6/30/2022
|
-0.40 / -0.98%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.26
|
40.50
|
3,300
|
|
6/29/2022
|
-1.10 / -2.62%
|
42.00
|
42.00
|
39.50
|
40.90
|
40.30
|
40.90
|
5,600
|
|
6/28/2022
|
-0.35 / -0.83%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.21
|
42.00
|
3,300
|
|
6/27/2022
|
-0.05 / -0.12%
|
42.40
|
42.40
|
42.35
|
42.35
|
42.37
|
42.35
|
300
|
|
6/24/2022
|
-1.50 / -3.42%
|
41.50
|
42.40
|
41.05
|
42.40
|
41.37
|
42.40
|
3,700
|
|
6/23/2022
|
-1.20 / -2.66%
|
44.00
|
44.00
|
42.50
|
43.90
|
42.98
|
43.90
|
1,600
|
|
6/22/2022
|
+2.05 / +4.76%
|
45.80
|
45.80
|
41.10
|
45.10
|
41.87
|
45.10
|
3,200
|
|
6/21/2022
|
-3.05 / -6.62%
|
43.10
|
45.90
|
43.00
|
43.05
|
43.43
|
43.05
|
1,600
|
|
6/20/2022
|
-2.50 / -5.14%
|
46.25
|
46.30
|
46.00
|
46.10
|
46.06
|
46.10
|
9,000
|
|
6/17/2022
|
-0.80 / -1.62%
|
48.00
|
48.60
|
48.00
|
48.60
|
48.40
|
48.60
|
1,500
|
|
6/16/2022
|
+0.40 / +0.82%
|
46.30
|
50.40
|
46.30
|
49.40
|
48.05
|
49.40
|
800
|
|
6/15/2022
|
+2.10 / +4.48%
|
47.00
|
49.90
|
46.20
|
49.00
|
46.79
|
49.00
|
10,500
|
|
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
|
|
|