|
Closing price on 8/29/2025
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
700 |
| Split-adjusted Price |
48.00 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2025
|
-0.95 / -1.91%
|
49.50
|
49.50
|
48.85
|
48.85
|
49.07
|
48.85
|
3,900
|
|
|
8/5/2025
|
-0.15 / -0.30%
|
49.10
|
50.00
|
47.00
|
49.80
|
48.38
|
49.80
|
222,500
|
|
|
8/4/2025
|
+0.65 / +1.32%
|
49.30
|
49.95
|
49.00
|
49.95
|
49.37
|
49.95
|
1,900
|
|
|
8/1/2025
|
-0.70 / -1.40%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.25
|
49.30
|
600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.90
|
50.00
|
2,100
|
|
|
7/30/2025
|
+1.10 / +2.25%
|
48.90
|
50.00
|
48.90
|
50.00
|
49.36
|
50.00
|
3,100
|
|
|
7/29/2025
|
-1.10 / -2.20%
|
50.70
|
50.70
|
48.90
|
48.90
|
49.40
|
48.90
|
15,600
|
|
|
7/28/2025
|
+2.00 / +4.17%
|
48.25
|
51.00
|
48.25
|
50.00
|
49.96
|
50.00
|
5,800
|
|
|
7/25/2025
|
-1.30 / -2.64%
|
49.40
|
49.40
|
47.10
|
48.00
|
47.72
|
48.00
|
11,200
|
|
|
7/24/2025
|
-3.70 / -6.98%
|
50.00
|
50.00
|
49.30
|
49.30
|
49.52
|
49.30
|
8,400
|
|
|
7/23/2025
|
+2.10 / +4.13%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
100
|
|
|
7/22/2025
|
+2.90 / +6.04%
|
49.00
|
51.30
|
49.00
|
50.90
|
50.92
|
50.90
|
41,200
|
|
|
7/21/2025
|
+3.10 / +6.90%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
5,900
|
|
|