|
Closing price on 9/19/2025
|
|
| Open |
48.05 |
| High |
48.05 |
| Low |
48.05 |
| Volume |
100 |
| Split-adjusted Price |
48.05 |
There is no data on 9/20/2025. Display data on 9/19/2025 instead.
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-1.70 / -3.42%
|
48.05
|
48.05
|
48.05
|
48.05
|
48.05
|
48.05
|
100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
49.75
|
49.75
|
49.75
|
49.75
|
49.75
|
49.75
|
0
|
|
|
9/17/2025
|
+1.55 / +3.22%
|
49.75
|
49.75
|
49.75
|
49.75
|
49.75
|
49.75
|
100
|
|
|
9/16/2025
|
-0.80 / -1.63%
|
49.00
|
49.40
|
48.10
|
48.20
|
48.87
|
48.20
|
4,400
|
|
|
9/15/2025
|
+0.60 / +1.24%
|
48.40
|
49.00
|
48.10
|
49.00
|
48.51
|
49.00
|
800
|
|
|
9/12/2025
|
+0.05 / +0.10%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
7,300
|
|
|
9/11/2025
|
+1.00 / +2.11%
|
48.15
|
48.35
|
47.50
|
48.35
|
47.74
|
48.35
|
4,700
|
|
|
9/10/2025
|
-0.65 / -1.35%
|
48.00
|
48.50
|
47.35
|
47.35
|
48.05
|
47.35
|
11,300
|
|
|
9/9/2025
|
-0.50 / -1.03%
|
48.15
|
48.80
|
48.00
|
48.00
|
48.02
|
48.00
|
7,100
|
|
|
9/8/2025
|
+0.80 / +1.68%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.02
|
48.50
|
17,800
|
|
|
9/5/2025
|
-0.45 / -0.93%
|
48.15
|
48.15
|
47.70
|
47.70
|
47.77
|
47.70
|
8,000
|
|
|
9/4/2025
|
+0.15 / +0.31%
|
49.00
|
50.50
|
48.15
|
48.15
|
49.90
|
48.15
|
8,200
|
|
|
9/3/2025
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
1,300
|
|
|
8/29/2025
|
+0.50 / +1.05%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.29
|
48.00
|
700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
47.25
|
47.50
|
47.25
|
47.50
|
47.38
|
47.50
|
1,000
|
|
|
8/27/2025
|
+0.45 / +0.96%
|
47.50
|
47.50
|
47.15
|
47.50
|
47.38
|
47.50
|
1,700
|
|
|
8/26/2025
|
0.00 / 0.00%
|
47.05
|
47.05
|
47.05
|
47.05
|
47.05
|
47.05
|
0
|
|
|
8/25/2025
|
-0.55 / -1.16%
|
47.30
|
47.50
|
47.05
|
47.05
|
47.26
|
47.05
|
6,900
|
|
|
8/22/2025
|
-0.40 / -0.83%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
1,200
|
|
|
8/21/2025
|
+0.30 / +0.63%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
500
|
|
|
8/20/2025
|
-1.00 / -2.05%
|
49.00
|
52.10
|
47.50
|
47.70
|
49.12
|
47.70
|
1,000
|
|
|
8/19/2025
|
+0.70 / +1.46%
|
48.50
|
48.70
|
48.40
|
48.70
|
48.60
|
48.70
|
10,600
|
|
|
8/18/2025
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.45
|
48.00
|
6,500
|
|
|
8/15/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
100
|
|
|
8/14/2025
|
+0.50 / +1.04%
|
47.40
|
48.60
|
47.40
|
48.50
|
48.47
|
48.50
|
25,800
|
|
|
8/13/2025
|
-0.75 / -1.54%
|
49.00
|
49.00
|
47.60
|
48.00
|
47.90
|
48.00
|
2,000
|
|
|
8/12/2025
|
+0.10 / +0.21%
|
48.50
|
48.75
|
47.40
|
48.75
|
48.06
|
48.75
|
36,400
|
|
|
8/11/2025
|
0.00 / 0.00%
|
48.65
|
48.65
|
46.00
|
48.65
|
47.91
|
48.65
|
14,700
|
|
|
8/8/2025
|
+0.10 / +0.21%
|
48.60
|
48.90
|
48.10
|
48.65
|
48.50
|
48.65
|
7,600
|
|
|
8/7/2025
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.55
|
48.55
|
48.90
|
48.55
|
2,000
|
|
|