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

U&I Financial Corp (OP: UNIF )

5.950 +0.020 (+0.34%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 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 (%)
Feb 29, 2024 7.550 7.700 7.550 7.550 22,315 -0.30(-3.82%)
Feb 28, 2024 7.850 7.850 7.750 7.850 9,730 -0.15(-1.88%)
Feb 26, 2024 8.000 0 +0.00(+0.00%)
Feb 23, 2024 8.080 8.080 8.000 8.000 425 -0.10(-1.23%)
Feb 22, 2024 8.104 8.104 8.100 8.100 800 -0.10(-1.22%)
Feb 15, 2024 8.200 0 +0.00(+0.00%)
Feb 14, 2024 8.200 8.200 8.200 8.200 400 -0.05(-0.61%)
Feb 13, 2024 8.000 8.350 8.000 8.250 2,100 +0.25(+3.12%)
Feb 12, 2024 8.900 8.900 7.670 8.000 7,153 -0.70(-8.05%)
Feb 09, 2024 9.100 9.102 8.700 8.700 11,600 -0.40(-4.40%)
Feb 08, 2024 9.080 9.100 9.080 9.100 800 +0.00(+0.00%)
Feb 05, 2024 9.100 0 +0.05(+0.55%)
Feb 01, 2024 9.050 0 -0.05(-0.55%)
Jan 31, 2024 9.600 9.800 9.000 9.100 40,330 -0.85(-8.54%)
Jan 30, 2024 9.950 9.950 9.950 9.950 5,000 -0.05(-0.50%)
Jan 24, 2024 10.00 0 +0.10(+1.01%)
Jan 22, 2024 9.900 0 +0.15(+1.54%)
Jan 18, 2024 9.750 0 -0.10(-1.02%)
Jan 17, 2024 9.850 9.850 9.850 9.850 100 +0.10(+1.03%)
Jan 16, 2024 9.750 9.750 9.750 9.750 8,700 +0.40(+4.28%)
Jan 12, 2024 9.653 9.800 9.350 9.350 17,589 -0.20(-2.09%)
Jan 11, 2024 9.850 9.850 9.550 9.550 1,200 -0.30(-3.05%)
Jan 10, 2024 10.10 10.10 9.450 9.850 21,655 -0.15(-1.50%)
Jan 09, 2024 10.00 10.00 10.00 10.00 7,500 -0.25(-2.44%)
Jan 08, 2024 10.25 10.29 9.550 10.25 40,086 -0.00(-0.02%)
Jan 05, 2024 10.25 10.25 10.25 10.25 2,000 +0.00(+0.02%)
Jan 04, 2024 10.30 10.30 10.20 10.25 15,628 -0.05(-0.49%)
Jan 03, 2024 10.32 10.40 10.30 10.30 6,000 -0.20(-1.90%)
Jan 02, 2024 10.60 10.60 10.50 10.50 4,612 -0.07(-0.66%)
Dec 29, 2023 10.55 10.57 10.55 10.57 6,000 -0.03(-0.28%)
Dec 28, 2023 10.60 10.60 10.60 10.60 500 +0.00(+0.00%)
Dec 27, 2023 10.60 10.60 10.60 10.60 1,388 +0.10(+0.95%)
Dec 22, 2023 10.50 0 -0.15(-1.44%)
Dec 21, 2023 10.65 10.65 10.65 10.65 600 +0.00(+0.03%)
Dec 20, 2023 10.65 10.65 10.65 10.65 225 +0.00(+0.00%)
Dec 19, 2023 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Dec 18, 2023 10.65 10.65 10.65 10.65 2,802 +0.00(+0.00%)
Dec 14, 2023 10.65 0 +0.15(+1.43%)
Dec 13, 2023 10.50 10.50 10.50 10.50 2,100 +0.10(+0.96%)
Dec 12, 2023 10.40 10.40 10.40 10.40 504 +0.00(+0.00%)
Dec 11, 2023 10.40 10.40 10.40 10.40 1,300 +0.01(+0.05%)
Dec 08, 2023 10.40 10.40 10.39 10.39 2,000 +0.09(+0.92%)
Dec 07, 2023 10.30 10.30 10.30 10.30 1,000 +0.08(+0.75%)
Dec 06, 2023 10.22 10.22 10.22 10.22 800 +0.03(+0.33%)
Dec 05, 2023 10.40 10.40 10.10 10.19 2,212 -0.26(-2.49%)
Dec 04, 2023 10.45 10.47 10.45 10.45 5,000 +0.00(+0.00%)
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.