|
Closing price on 1/27/2016
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
26,800 |
| Split-adjusted Price |
8.35 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.90
|
8.35
|
26,800
|
|
|
1/26/2016
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.95
|
8.26
|
15,400
|
|
|
1/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.09
|
8.53
|
57,000
|
|
|
1/22/2016
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.01
|
8.53
|
19,300
|
|
|
1/21/2016
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
300
|
|
|
1/20/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
1,100
|
|
|
1/19/2016
|
-0.50 / -5.10%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
8.63
|
4,885
|
|
|
1/18/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
0
|
|
|
1/15/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
0
|
|
|
1/13/2016
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.63
|
9.09
|
2,500
|
|
|
1/12/2016
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.28
|
2,900
|
|
|
1/11/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.18
|
100
|
|
|
1/8/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.28
|
1,027
|
|
|
1/7/2016
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.77
|
9.28
|
1,600
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.28
|
1,300
|
|
|
1/5/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
9.28
|
1,700
|
|
|
1/4/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
9.37
|
3,000
|
|
|
12/31/2015
|
-0.60 / -5.61%
|
11.30
|
11.30
|
10.10
|
10.10
|
11.27
|
9.37
|
52,355
|
|
|
12/30/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.60
|
10.70
|
11.47
|
9.93
|
363,710
|
|
|
12/29/2015
|
+0.90 / +9.18%
|
9.60
|
10.70
|
9.60
|
10.70
|
9.61
|
9.93
|
4,970
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
0
|
|
|
12/25/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.09
|
0
|
|
|
12/24/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.09
|
68,529
|
|
|
12/23/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.91
|
6,700
|
|
|
12/22/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.70
|
8.81
|
4,100
|
|
|
12/21/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.87
|
9.00
|
11,003
|
|
|
12/18/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.18
|
20,500
|
|
|
12/17/2015
|
-0.20 / -2.02%
|
10.80
|
10.80
|
9.70
|
9.70
|
9.73
|
9.00
|
4,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.61
|
9.18
|
7,300
|
|
|