|
Closing price on 4/21/2015
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
16,300 |
| Split-adjusted Price |
9.74 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.25
|
9.74
|
16,300
|
|
|
4/20/2015
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
9.83
|
7,700
|
|
|
4/17/2015
|
-0.40 / -3.70%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.49
|
9.65
|
28,800
|
|
|
4/16/2015
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.68
|
10.02
|
13,000
|
|
|
4/15/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.52
|
9.93
|
26,362
|
|
|
4/14/2015
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.90
|
9.83
|
8,965
|
|
|
4/13/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.97
|
10.11
|
14,200
|
|
|
4/10/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.68
|
10.20
|
22,700
|
|
|
4/9/2015
|
+0.30 / +2.86%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.40
|
10.02
|
17,503
|
|
|
4/8/2015
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.43
|
9.74
|
22,800
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
9.56
|
24,720
|
|
|
4/6/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.26
|
9.56
|
31,400
|
|
|
4/3/2015
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.11
|
9.65
|
11,200
|
|
|
4/2/2015
|
-0.30 / -2.91%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.12
|
9.28
|
35,200
|
|
|
4/1/2015
|
+0.10 / +0.98%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.18
|
9.56
|
232,300
|
|
|
3/31/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
9.46
|
21,100
|
|
|
3/30/2015
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.41
|
9.56
|
99,500
|
|
|
3/27/2015
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.06
|
9.46
|
281,100
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
8.63
|
111,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
8.63
|
30,400
|
|
|
3/24/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.19
|
8.63
|
46,900
|
|
|
3/23/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
8.53
|
29,100
|
|
|
3/20/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
8.63
|
63,400
|
|
|
3/19/2015
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
8.53
|
49,619
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
8.44
|
39,200
|
|
|
3/17/2015
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
8.44
|
18,110
|
|
|
3/16/2015
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
8.16
|
14,100
|
|
|
3/13/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
8.53
|
32,214
|
|
|
3/12/2015
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
8.44
|
21,700
|
|
|
3/11/2015
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.35
|
5,076
|
|
|