|
Closing price on 4/28/2014
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
11,600 |
| Split-adjusted Price |
6.96 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
6.96
|
11,600
|
|
|
4/25/2014
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
6.77
|
16,400
|
|
|
4/24/2014
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.50
|
6.96
|
6,400
|
|
|
4/23/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
7.24
|
21,300
|
|
|
4/22/2014
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.30
|
7.90
|
7.90
|
7.33
|
13,700
|
|
|
4/21/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
6.96
|
20,827
|
|
|
4/18/2014
|
-0.80 / -9.09%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.00
|
7.42
|
125,900
|
|
|
4/17/2014
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
8.16
|
23,300
|
|
|
4/16/2014
|
+0.20 / +2.38%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
7.98
|
29,000
|
|
|
4/15/2014
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
7.79
|
74,820
|
|
|
4/14/2014
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.16
|
40,200
|
|
|
4/11/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
8.35
|
18,600
|
|
|
4/10/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
8.26
|
23,700
|
|
|
4/8/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.44
|
29,520
|
|
|
4/7/2014
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
8.53
|
22,759
|
|
|
4/4/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
8.35
|
54,603
|
|
|
4/3/2014
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
8.35
|
32,110
|
|
|
4/2/2014
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.30
|
8.50
|
8.50
|
7.89
|
136,100
|
|
|
4/1/2014
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.00
|
8.35
|
61,167
|
|
|
3/31/2014
|
+0.10 / +1.08%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.40
|
8.72
|
103,100
|
|
|
3/28/2014
|
-0.80 / -7.92%
|
9.90
|
10.00
|
9.20
|
9.30
|
9.30
|
8.63
|
283,500
|
|
|
3/27/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.10
|
10.10
|
9.37
|
84,500
|
|
|
3/26/2014
|
-0.20 / -1.94%
|
10.10
|
10.40
|
9.60
|
10.10
|
10.10
|
9.37
|
108,179
|
|
|
3/25/2014
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.80
|
10.30
|
10.30
|
9.56
|
223,401
|
|
|
3/24/2014
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.18
|
162,023
|
|
|
3/21/2014
|
+0.60 / +6.52%
|
9.30
|
10.10
|
9.30
|
9.80
|
9.80
|
9.09
|
105,300
|
|
|
3/20/2014
|
-0.40 / -4.17%
|
9.60
|
9.70
|
8.80
|
9.20
|
9.20
|
8.53
|
111,926
|
|
|
3/19/2014
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
8.91
|
41,911
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.09
|
130,915
|
|
|
3/17/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.09
|
99,700
|
|
|