Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U&I Financial Corp (OP: UNIF )

5.900 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 11.25 0 -0.05(-0.44%)
May 22, 2023 11.30 12 +0.00(+0.00%)
May 16, 2023 11.30 0 +0.00(+0.00%)
May 15, 2023 11.05 11.30 11.05 11.30 800 +0.26(+2.36%)
May 12, 2023 11.04 11.04 11.04 11.04 1,000 +0.04(+0.36%)
May 11, 2023 11.00 11.00 11.00 11.00 100 -0.10(-0.90%)
May 10, 2023 11.10 11.10 11.10 11.10 2,300 +0.00(+0.00%)
May 05, 2023 11.10 0 +0.41(+3.85%)
May 02, 2023 10.69 0 -0.07(-0.66%)
May 01, 2023 10.81 10.83 10.76 10.76 7,425 -0.22(-2.00%)
Apr 28, 2023 10.94 10.98 10.94 10.98 559 +0.00(+0.00%)
Apr 24, 2023 10.98 0 +0.00(+0.03%)
Apr 21, 2023 11.00 11.00 10.98 10.98 2,997 +0.13(+1.16%)
Apr 18, 2023 10.85 0 +0.07(+0.69%)
Apr 10, 2023 10.78 0 +0.02(+0.15%)
Mar 28, 2023 10.76 0 +0.06(+0.56%)
Mar 27, 2023 10.70 10.70 10.70 10.70 318 -0.20(-1.83%)
Mar 24, 2023 10.90 10.90 10.90 10.90 300 -0.10(-0.91%)
Mar 23, 2023 11.00 11.00 11.00 11.00 4,100 -0.20(-1.79%)
Mar 20, 2023 11.20 0 -0.25(-2.18%)
Mar 16, 2023 11.45 76 -0.05(-0.43%)
Mar 14, 2023 11.50 0 +1.50(+15.00%)
Mar 13, 2023 10.60 11.10 9.070 10.00 5,741 -1.15(-10.31%)
Mar 10, 2023 11.40 11.45 11.11 11.15 13,800 -0.31(-2.71%)
Mar 09, 2023 11.50 11.50 11.45 11.46 2,300 -0.04(-0.35%)
Mar 07, 2023 11.50 0 +0.00(+0.00%)
Mar 06, 2023 11.50 11.50 11.50 11.50 6,000 +0.00(+0.00%)
Mar 03, 2023 11.75 11.75 11.50 11.50 12,495 -0.05(-0.43%)
Mar 01, 2023 11.55 0 +0.05(+0.43%)
Feb 28, 2023 11.50 11.99 11.50 11.50 17,708 +0.00(+0.00%)
Feb 23, 2023 11.50 0 +0.01(+0.09%)
Feb 17, 2023 11.49 0 +0.02(+0.14%)
Feb 16, 2023 11.47 11.47 11.47 11.47 500 -0.01(-0.07%)
Feb 15, 2023 11.50 11.50 11.48 11.48 1,295 -0.01(-0.07%)
Feb 14, 2023 11.50 11.50 11.49 11.49 359 -0.01(-0.09%)
Feb 13, 2023 11.55 11.55 11.50 11.50 11,600 +0.00(+0.00%)
Feb 10, 2023 11.50 11.50 11.50 11.50 2,580 +0.00(+0.00%)
Feb 09, 2023 11.50 11.50 11.50 11.50 2,000 +0.00(+0.00%)
Feb 08, 2023 11.50 11.50 11.50 11.50 438 +0.00(+0.00%)
Feb 07, 2023 11.50 11.50 11.50 11.50 8,900 +0.00(+0.00%)
Feb 06, 2023 11.50 11.50 11.50 11.50 3,800 +0.00(+0.00%)
Feb 03, 2023 11.45 11.50 11.45 11.50 6,500 +0.10(+0.88%)
Feb 02, 2023 11.40 11.40 11.40 11.40 300 +0.00(+0.00%)
Jan 31, 2023 11.40 0 +0.00(+0.00%)
Jan 30, 2023 11.45 11.45 11.40 11.40 300 -0.08(-0.70%)
Jan 27, 2023 10.99 11.48 10.99 11.48 10,380 +0.61(+5.61%)
Jan 25, 2023 10.87 11 -0.08(-0.73%)
Jan 23, 2023 10.95 66 +0.20(+1.86%)
Jan 11, 2023 10.75 0 -0.20(-1.83%)
Jan 10, 2023 10.95 10.95 10.95 10.95 300 +0.15(+1.39%)
Jan 09, 2023 10.80 10.80 10.80 10.80 700 -0.01(-0.09%)
Jan 06, 2023 10.81 11.15 10.71 10.81 1,000 -0.24(-2.17%)
Jan 05, 2023 10.85 11.05 10.85 11.05 2,900 +0.15(+1.38%)
Jan 03, 2023 10.90 0 +0.09(+0.83%)
Dec 23, 2022 10.81 0 -0.19(-1.73%)
Dec 21, 2022 11.00 0 -0.10(-0.90%)
Dec 20, 2022 11.10 11.10 11.10 11.10 470 -0.15(-1.33%)
Dec 16, 2022 11.25 0 +0.14(+1.26%)
Dec 15, 2022 11.11 11.33 11.11 11.11 3,100 -0.34(-2.97%)
Dec 09, 2022 11.45 0 +0.34(+3.06%)
Dec 08, 2022 11.25 11.25 11.11 11.11 300 -0.14(-1.24%)
Dec 05, 2022 11.25 0 -0.15(-1.32%)
Dec 01, 2022 11.40 0 +0.00(+0.00%)
Nov 30, 2022 11.40 11.40 11.40 11.40 100 +0.00(+0.00%)
Nov 29, 2022 11.38 11.40 11.38 11.40 3,000 +0.10(+0.88%)
Nov 28, 2022 11.33 11.33 11.30 11.30 3,000 -0.15(-1.31%)
Nov 23, 2022 11.45 0 +0.20(+1.78%)
Nov 22, 2022 11.30 11.30 11.25 11.25 1,900 +0.00(+0.00%)
Nov 21, 2022 11.50 11.50 11.25 11.25 1,300 -0.05(-0.44%)
Nov 17, 2022 11.30 0 +0.05(+0.44%)
Nov 16, 2022 11.50 11.50 11.25 11.25 5,600 -0.10(-0.88%)
Nov 15, 2022 11.35 11.35 11.35 11.35 400 -0.10(-0.87%)
Nov 14, 2022 11.45 11.45 11.45 11.45 3,000 -0.05(-0.43%)
Nov 11, 2022 11.50 11.50 11.50 11.50 500 +0.05(+0.44%)
Nov 10, 2022 11.20 11.45 11.15 11.45 4,500 +0.34(+3.06%)
Nov 09, 2022 11.15 11.16 11.11 11.11 4,530 -0.14(-1.24%)
Nov 08, 2022 11.18 11.35 11.18 11.25 8,757 +0.05(+0.45%)
Nov 07, 2022 11.45 11.50 11.11 11.20 8,757 -0.25(-2.18%)
Nov 04, 2022 11.50 11.50 11.45 11.45 300 -0.05(-0.43%)
Nov 02, 2022 11.50 0 +0.00(+0.00%)
Nov 01, 2022 11.50 11.50 11.50 11.50 2,930 +0.00(+0.00%)
Oct 31, 2022 11.50 11.50 11.50 11.50 1,510 +0.00(+0.00%)
Oct 27, 2022 11.50 1 +0.39(+3.51%)
Oct 25, 2022 11.11 0 -0.14(-1.24%)
Oct 24, 2022 11.40 11.40 11.25 11.25 16,410 -0.40(-3.43%)
Oct 19, 2022 11.65 0 -0.25(-2.10%)
Oct 18, 2022 11.90 11.90 11.90 11.90 100 -0.08(-0.67%)
Oct 17, 2022 11.92 11.98 11.92 11.98 8,500 +0.03(+0.25%)
Oct 13, 2022 11.95 0 +0.30(+2.58%)
Oct 11, 2022 11.65 0 -0.30(-2.51%)
Oct 07, 2022 11.95 0 +0.15(+1.27%)
Sep 26, 2022 11.80 0 -0.18(-1.50%)
Sep 22, 2022 11.98 0 +0.00(+0.00%)
Sep 20, 2022 11.98 0 +0.10(+0.82%)
Sep 19, 2022 11.95 12.00 11.85 11.88 14,600 +0.26(+2.26%)
Sep 15, 2022 11.62 0 +0.32(+2.83%)
Sep 13, 2022 11.30 0 -0.25(-2.16%)
Sep 07, 2022 11.55 0 +0.04(+0.35%)
Sep 02, 2022 11.51 0 +0.01(+0.09%)
Sep 01, 2022 11.11 11.50 11.11 11.50 1,700 +0.65(+5.99%)
Aug 22, 2022 10.85 0 -0.26(-2.34%)
Aug 19, 2022 11.11 11.11 11.11 11.11 100 -0.19(-1.68%)
Aug 16, 2022 11.30 0 +0.35(+3.20%)
Aug 15, 2022 10.85 10.95 10.85 10.95 7,407 +0.10(+0.92%)
Aug 12, 2022 10.85 10.85 10.85 10.85 200 -0.10(-0.91%)
Aug 11, 2022 10.91 10.95 10.86 10.95 1,400 -0.05(-0.45%)
Aug 10, 2022 10.81 11.00 10.81 11.00 4,976 +0.14(+1.29%)
Aug 02, 2022 10.86 0 +0.00(+0.00%)
Jul 28, 2022 10.86 0 -0.14(-1.27%)
Jul 27, 2022 11.20 11.20 11.00 11.00 3,700 -0.25(-2.22%)
Jul 26, 2022 11.16 11.25 11.16 11.25 475 +0.25(+2.27%)
Jul 22, 2022 11.00 0 +0.05(+0.46%)
Jul 21, 2022 10.95 10.95 10.95 10.95 200 -0.03(-0.27%)
Jul 20, 2022 10.98 10.98 10.98 10.98 100 +0.12(+1.10%)
Jul 15, 2022 10.86 0 +0.00(+0.00%)
Jul 11, 2022 10.86 0 -0.04(-0.37%)
Jul 07, 2022 10.90 0 -0.10(-0.91%)
Jun 28, 2022 11.00 0 -0.30(-2.65%)
Jun 23, 2022 11.30 0 -0.06(-0.53%)
Jun 15, 2022 11.36 0 +0.00(+0.00%)
Jun 14, 2022 11.45 11.48 11.36 11.36 10,400 -0.14(-1.22%)
Jun 13, 2022 11.65 11.66 11.50 11.50 15,570 -0.20(-1.71%)
Jun 10, 2022 11.80 11.80 11.66 11.70 12,636 -0.15(-1.27%)
Jun 09, 2022 11.85 11.90 11.85 11.85 22,190 -0.12(-1.00%)
Jun 07, 2022 11.97 0 -0.18(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.