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

U&I Financial Corp (OP: UNIF )

3.450 -0.050 (-1.43%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.500 3.500 3.450 3.450 1,203 -0.05(-1.43%)
Nov 21, 2024 3.650 3.650 3.500 3.500 6,900 -0.12(-3.31%)
Nov 20, 2024 3.640 3.640 3.600 3.620 3,801 -0.01(-0.28%)
Nov 19, 2024 3.610 3.630 3.600 3.630 11,236 +0.01(+0.28%)
Nov 18, 2024 3.630 3.638 3.610 3.620 16,620 -0.08(-2.16%)
Nov 15, 2024 3.865 3.865 3.650 3.700 58,074 -0.15(-3.90%)
Nov 14, 2024 3.888 3.888 3.850 3.850 2,047 -0.02(-0.52%)
Nov 13, 2024 3.940 3.950 3.870 3.870 5,049 -0.13(-3.25%)
Nov 11, 2024 4.000 100 -0.25(-5.88%)
Nov 08, 2024 4.250 4.250 4.250 4.250 667 +0.10(+2.41%)
Nov 05, 2024 4.150 0 -0.04(-0.90%)
Nov 04, 2024 4.350 4.350 4.150 4.188 2,250 +0.04(+0.90%)
Nov 01, 2024 4.160 4.160 4.150 4.150 1,808 +0.00(+0.00%)
Oct 31, 2024 4.150 4.150 4.150 4.150 1,736 -0.15(-3.49%)
Oct 29, 2024 4.300 28 +0.00(+0.00%)
Oct 25, 2024 4.300 0 +0.00(+0.00%)
Oct 24, 2024 4.350 4.350 4.160 4.300 1,431 -0.05(-1.15%)
Oct 23, 2024 4.090 4.500 4.067 4.350 25,018 +0.26(+6.36%)
Oct 22, 2024 4.090 4.090 4.090 4.090 231 +0.00(+0.00%)
Oct 21, 2024 4.090 4.090 4.090 4.090 243 +0.08(+2.06%)
Oct 18, 2024 4.008 4.008 4.008 4.008 502 -0.07(-1.78%)
Oct 17, 2024 3.980 4.080 3.980 4.080 1,257 +0.14(+3.55%)
Oct 16, 2024 3.900 3.975 3.900 3.940 2,416 +0.08(+2.07%)
Oct 14, 2024 3.860 15 -0.06(-1.53%)
Oct 11, 2024 4.090 4.090 3.920 3.920 3,212 -0.17(-4.16%)
Oct 09, 2024 4.090 23 +0.07(+1.74%)
Oct 08, 2024 4.090 4.090 4.020 4.020 1,625 +0.03(+0.75%)
Oct 03, 2024 3.990 0 +0.00(+0.00%)
Oct 02, 2024 3.990 3.990 3.990 3.990 131 +0.28(+7.55%)
Sep 30, 2024 3.710 19 -0.05(-1.33%)
Sep 27, 2024 3.750 3.760 3.750 3.760 1,350 +0.01(+0.27%)
Sep 26, 2024 3.750 3.750 3.750 3.750 4,186 +0.00(+0.00%)
Sep 25, 2024 3.750 3.750 3.750 3.750 2,328 +0.00(+0.00%)
Sep 24, 2024 3.886 3.900 3.670 3.750 21,204 -0.15(-3.85%)
Sep 23, 2024 3.900 3.900 3.900 3.900 212 +0.00(+0.00%)
Sep 20, 2024 3.900 4.065 3.900 3.900 10,146 +0.17(+4.56%)
Sep 19, 2024 3.750 3.750 3.730 3.730 1,144 -0.12(-3.12%)
Sep 18, 2024 3.950 3.950 3.790 3.850 24,235 +0.00(+0.00%)
Sep 17, 2024 3.900 4.090 3.850 3.850 8,608 -0.05(-1.28%)
Sep 16, 2024 3.800 3.900 3.800 3.900 5,582 +0.10(+2.63%)
Sep 13, 2024 3.900 3.904 3.750 3.800 20,575 -0.21(-5.24%)
Sep 12, 2024 4.050 4.050 4.000 4.010 14,724 -0.05(-1.23%)
Sep 11, 2024 4.060 4.060 4.060 4.060 100 -0.09(-2.17%)
Sep 09, 2024 4.150 0 +0.03(+0.61%)
Sep 06, 2024 4.105 4.150 4.100 4.125 5,611 +0.03(+0.61%)
Sep 05, 2024 4.050 4.100 4.050 4.100 6,805 +0.00(+0.00%)
Sep 04, 2024 4.100 4.150 4.099 4.100 18,587 -0.05(-1.29%)
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.