|
Closing price on 2/19/2021
|
|
| Open |
47.15 |
| High |
47.20 |
| Low |
46.50 |
| Volume |
2,900 |
| Split-adjusted Price |
43.91 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.70 / -1.48%
|
47.15
|
47.20
|
46.50
|
46.50
|
46.74
|
43.91
|
2,900
|
|
|
2/18/2021
|
-0.45 / -0.94%
|
47.70
|
47.70
|
47.00
|
47.20
|
47.29
|
44.57
|
2,200
|
|
|
2/17/2021
|
+1.25 / +2.69%
|
47.95
|
47.95
|
47.00
|
47.65
|
47.67
|
45.00
|
4,400
|
|
|
2/9/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
44.60
|
46.40
|
45.13
|
43.82
|
6,600
|
|
|
2/8/2021
|
-0.45 / -0.96%
|
45.95
|
46.40
|
45.80
|
46.40
|
45.92
|
43.82
|
2,100
|
|
|
2/5/2021
|
+0.45 / +0.97%
|
47.10
|
47.10
|
46.85
|
46.85
|
46.98
|
44.24
|
400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.00
|
46.40
|
45.81
|
43.82
|
2,500
|
|
|
2/3/2021
|
+0.60 / +1.31%
|
46.50
|
46.90
|
44.00
|
46.40
|
46.36
|
43.82
|
1,700
|
|
|
2/2/2021
|
+0.25 / +0.55%
|
45.55
|
45.90
|
44.70
|
45.80
|
45.12
|
43.25
|
4,600
|
|
|
2/1/2021
|
-0.25 / -0.55%
|
45.70
|
45.80
|
45.45
|
45.55
|
45.63
|
43.01
|
1,000
|
|
|
1/29/2021
|
+1.35 / +3.04%
|
44.45
|
46.00
|
44.45
|
45.80
|
45.19
|
43.25
|
2,100
|
|
|
1/28/2021
|
-1.55 / -3.37%
|
45.00
|
46.45
|
42.80
|
44.45
|
43.61
|
41.98
|
29,700
|
|
|
1/27/2021
|
-0.50 / -1.08%
|
46.50
|
47.80
|
45.35
|
46.00
|
46.58
|
43.44
|
2,300
|
|
|
1/26/2021
|
-0.60 / -1.27%
|
47.00
|
47.10
|
46.50
|
46.50
|
46.90
|
43.91
|
800
|
|
|
1/25/2021
|
-0.10 / -0.21%
|
47.15
|
47.20
|
47.10
|
47.10
|
47.16
|
44.48
|
2,100
|
|
|
1/22/2021
|
+0.70 / +1.51%
|
46.45
|
48.65
|
46.45
|
47.20
|
46.84
|
44.57
|
66,200
|
|
|
1/21/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.42
|
43.91
|
19,500
|
|
|
1/20/2021
|
+0.50 / +1.09%
|
45.30
|
47.00
|
45.05
|
46.50
|
45.60
|
43.91
|
6,500
|
|
|
1/19/2021
|
-0.95 / -2.02%
|
46.55
|
48.00
|
46.00
|
46.00
|
46.57
|
43.44
|
25,500
|
|
|
1/18/2021
|
+0.05 / +0.11%
|
46.90
|
47.50
|
46.00
|
46.95
|
46.39
|
44.34
|
25,100
|
|
|
1/15/2021
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.00
|
46.90
|
46.22
|
44.29
|
21,300
|
|
|
1/14/2021
|
+0.10 / +0.21%
|
46.90
|
47.00
|
46.50
|
47.00
|
46.72
|
44.38
|
22,800
|
|
|
1/13/2021
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.00
|
46.90
|
46.12
|
44.29
|
8,100
|
|
|
1/12/2021
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.50
|
47.00
|
46.36
|
44.38
|
13,300
|
|
|
1/11/2021
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.70
|
43.91
|
200
|
|
|
1/8/2021
|
-0.20 / -0.42%
|
48.35
|
48.35
|
46.90
|
46.90
|
47.09
|
44.29
|
5,100
|
|
|
1/7/2021
|
-1.35 / -2.79%
|
48.45
|
48.50
|
47.00
|
47.10
|
47.93
|
44.48
|
11,800
|
|
|
1/6/2021
|
+0.15 / +0.31%
|
48.60
|
48.60
|
46.50
|
48.45
|
47.27
|
45.75
|
9,600
|
|
|
1/5/2021
|
-1.45 / -2.91%
|
49.00
|
49.00
|
46.40
|
48.30
|
48.30
|
45.61
|
13,400
|
|
|
1/4/2021
|
+2.75 / +5.85%
|
46.90
|
50.20
|
45.80
|
49.75
|
47.23
|
46.98
|
6,100
|
|
|