|
Closing price on 10/2/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
7,900 |
| Split-adjusted Price |
6.12 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.12
|
7,900
|
|
|
10/1/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
6.22
|
51,500
|
|
|
9/28/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.22
|
20,400
|
|
|
9/27/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.31
|
11,100
|
|
|
9/26/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.40
|
12,100
|
|
|
9/25/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.31
|
4,700
|
|
|
9/24/2012
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
6.03
|
14,800
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.31
|
10,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
6.31
|
13,700
|
|
|
9/19/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
6.31
|
28,511
|
|
|
9/18/2012
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.12
|
81,011
|
|
|
9/17/2012
|
-0.40 / -5.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
6.49
|
17,100
|
|
|
9/14/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
6.87
|
115,400
|
|
|
9/13/2012
|
+0.70 / +10.94%
|
6.90
|
7.10
|
6.40
|
7.10
|
7.10
|
6.59
|
120,300
|
|
|
9/12/2012
|
-0.70 / -9.86%
|
6.80
|
7.00
|
6.40
|
6.40
|
6.40
|
5.94
|
29,473
|
|
|
9/11/2012
|
-0.50 / -6.58%
|
7.30
|
7.40
|
6.80
|
7.10
|
7.10
|
6.59
|
117,300
|
|
|
9/10/2012
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.60
|
7.05
|
70,000
|
|
|
9/7/2012
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
7.24
|
51,700
|
|
|
9/6/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
7.42
|
33,500
|
|
|
9/5/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.00
|
7.42
|
24,303
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
7.61
|
10,047
|
|
|
8/31/2012
|
-0.20 / -2.38%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
7.61
|
59,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
7.79
|
16,600
|
|
|
8/29/2012
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
7.79
|
71,200
|
|
|
8/28/2012
|
-0.90 / -10.11%
|
7.60
|
8.10
|
7.40
|
8.00
|
8.00
|
7.42
|
43,100
|
|
|
8/27/2012
|
-0.70 / -7.29%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
8.26
|
102,300
|
|
|
8/24/2012
|
+0.60 / +6.67%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.60
|
8.91
|
193,600
|
|
|
8/23/2012
|
-0.80 / -8.16%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
8.35
|
48,700
|
|
|
8/22/2012
|
-0.50 / -4.85%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.09
|
179,500
|
|
|
8/21/2012
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
9.56
|
69,847
|
|
|