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 UNCHANGED
Last 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 (%)
May 31, 2022 11.80 0 +0.00(+0.00%)
May 27, 2022 11.80 11.80 11.80 11.80 3,500 +0.00(+0.00%)
May 26, 2022 11.80 11.80 11.80 11.80 2,700 +0.00(+0.00%)
May 25, 2022 11.80 11.80 11.80 11.80 2,000 -0.01(-0.08%)
May 19, 2022 11.81 0 +0.00(+0.00%)
May 18, 2022 12.00 12.00 11.81 11.81 12,255 -0.19(-1.58%)
May 17, 2022 11.88 12.15 11.88 12.00 30,200 -0.15(-1.23%)
May 13, 2022 12.15 0 +0.45(+3.85%)
May 12, 2022 11.70 11.70 11.70 11.70 1,172 +0.00(+0.00%)
May 11, 2022 11.88 11.88 11.70 11.70 3,563 -0.21(-1.76%)
May 09, 2022 11.91 0 -0.09(-0.75%)
May 06, 2022 12.00 12.00 12.00 12.00 1,000 +0.00(+0.00%)
May 05, 2022 11.92 12.00 11.92 12.00 17,050 -0.05(-0.41%)
May 04, 2022 12.00 12.05 12.00 12.05 6,780 +0.05(+0.42%)
Apr 29, 2022 12.00 0 +0.14(+1.18%)
Apr 26, 2022 11.86 0 -0.14(-1.17%)
Apr 25, 2022 12.00 12.00 11.86 12.00 5,492 -0.06(-0.50%)
Apr 22, 2022 12.06 12.06 12.06 12.06 311 +0.00(+0.00%)
Apr 20, 2022 12.06 0 -0.14(-1.15%)
Apr 19, 2022 12.20 12.20 12.20 12.20 1,000 -0.25(-2.01%)
Apr 18, 2022 12.45 12.45 12.45 12.45 100 +0.37(+3.06%)
Apr 13, 2022 12.08 0 -0.13(-1.06%)
Apr 12, 2022 12.21 12.21 12.21 12.21 160 +0.21(+1.75%)
Apr 07, 2022 12.00 0 -0.40(-3.23%)
Apr 06, 2022 12.00 12.40 12.00 12.40 1,800 +0.25(+2.06%)
Apr 04, 2022 12.15 0 +0.10(+0.83%)
Mar 31, 2022 12.05 0 +0.00(+0.00%)
Mar 30, 2022 12.05 12.05 12.05 12.05 700 -0.15(-1.23%)
Mar 28, 2022 12.20 8,750 +0.05(+0.41%)
Mar 25, 2022 12.15 12.15 12.15 12.15 650 +0.00(+0.00%)
Mar 22, 2022 12.15 0 +0.25(+2.10%)
Mar 21, 2022 11.90 11.90 11.80 11.90 10,259 +0.08(+0.68%)
Mar 15, 2022 11.82 0 -1.68(-12.44%)
Mar 11, 2022 13.50 0 +1.84(+15.78%)
Mar 09, 2022 11.66 0 -0.09(-0.77%)
Mar 04, 2022 11.75 0 +0.05(+0.43%)
Mar 03, 2022 11.85 11.85 11.66 11.70 25,939 -0.80(-6.40%)
Mar 02, 2022 12.00 12.75 12.00 12.50 3,100 +0.70(+5.93%)
Mar 01, 2022 11.80 11.80 11.80 11.80 461 -0.05(-0.42%)
Feb 25, 2022 11.85 0 +0.00(+0.00%)
Feb 24, 2022 11.95 11.95 11.85 11.85 1,000 +0.00(+0.00%)
Feb 18, 2022 11.85 81 -0.25(-2.07%)
Feb 16, 2022 12.10 0 +0.10(+0.83%)
Feb 15, 2022 11.80 12.04 11.80 12.00 2,863 +0.35(+3.00%)
Feb 14, 2022 11.66 11.75 11.65 11.65 1,675 +0.00(+0.00%)
Feb 11, 2022 11.65 11.74 11.65 11.65 11,800 +0.25(+2.19%)
Feb 08, 2022 11.40 0 +0.10(+0.88%)
Feb 01, 2022 11.30 0 +0.00(+0.00%)
Jan 31, 2022 11.50 11.50 11.30 11.30 4,150 +0.00(+0.00%)
Jan 28, 2022 11.30 11.30 11.30 11.30 5,000 -0.20(-1.74%)
Jan 27, 2022 11.39 11.50 11.39 11.50 400 +0.30(+2.68%)
Jan 26, 2022 11.20 11.20 11.20 11.20 2,500 +0.10(+0.90%)
Jan 24, 2022 11.10 0 +0.00(+0.00%)
Jan 21, 2022 11.10 11.10 11.10 11.10 3,500 -0.35(-3.06%)
Jan 20, 2022 11.10 11.45 11.10 11.45 4,000 +0.40(+3.62%)
Jan 07, 2022 11.05 0 +0.05(+0.45%)
Jan 06, 2022 11.00 11.00 11.00 11.00 4,600 -0.03(-0.27%)
Jan 03, 2022 11.03 11.03 11.03 0 +0.53(+5.05%)
Dec 31, 2021 10.59 10.59 10.50 10.50 3,500 +0.20(+1.94%)
Dec 30, 2021 10.29 10.30 10.29 10.30 3,446 +0.00(+0.00%)
Dec 29, 2021 10.30 10.30 10.30 10.30 1,435 -0.20(-1.90%)
Dec 28, 2021 10.50 10.50 10.50 10.50 39,783 +0.00(+0.00%)
Dec 21, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 16, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 09, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 08, 2021 10.50 10.50 10.46 10.50 5,200 +0.10(+0.96%)
Dec 07, 2021 10.45 10.45 10.40 10.40 95,824 +0.08(+0.78%)
Dec 06, 2021 10.32 10.32 10.32 10.32 2,646 +0.02(+0.19%)
Dec 01, 2021 10.30 10.30 10.30 0 +0.03(+0.29%)
Nov 30, 2021 10.27 10.27 10.27 10.27 800 -0.03(-0.29%)
Nov 26, 2021 10.30 10.30 10.30 0 -0.10(-0.96%)
Nov 24, 2021 10.45 10.45 10.40 10.40 200 -0.05(-0.48%)
Nov 23, 2021 10.45 10.45 10.45 10.45 101 +0.05(+0.48%)
Nov 18, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Nov 12, 2021 10.40 10.40 10.40 0 +0.04(+0.39%)
Nov 11, 2021 10.10 10.36 10.05 10.36 5,100 -0.04(-0.38%)
Nov 10, 2021 10.40 10.40 16,152 +0.40(+4.00%)
Nov 09, 2021 10.10 10.10 10.00 10.00 3,000 +0.00(+0.00%)
Nov 08, 2021 10.10 10.10 10.00 10.00 4,500 -0.28(-2.68%)
Nov 05, 2021 10.30 10.30 10.28 10.28 2,002 +0.28(+2.75%)
Nov 02, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 27, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 25, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 21, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 20, 2021 10.00 10.00 10.00 10.00 797 +0.00(+0.00%)
Oct 19, 2021 10.00 10.00 10.00 10.00 1,500 +0.35(+3.63%)
Oct 15, 2021 9.650 9.650 9.650 0 -0.35(-3.50%)
Oct 12, 2021 10.00 10.00 10.00 90 +0.00(+0.00%)
Oct 07, 2021 10.00 10.00 10.00 5 +0.40(+4.17%)
Oct 04, 2021 9.600 9.600 9.600 0 -0.65(-6.34%)
Sep 30, 2021 10.25 10.25 10.25 0 +0.25(+2.50%)
Sep 23, 2021 10.00 10.00 10.00 3 +0.45(+4.71%)
Sep 22, 2021 9.600 9.600 9.550 9.550 1,925 -0.10(-1.04%)
Sep 21, 2021 9.650 9.650 9.650 9.650 1,000 -0.15(-1.53%)
Sep 20, 2021 9.800 9.800 9.800 9.800 1,100 -0.10(-1.01%)
Sep 14, 2021 9.900 9.900 9.900 0 -0.10(-1.00%)
Sep 10, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 08, 2021 10.00 10.00 10.00 0 +0.05(+0.50%)
Sep 07, 2021 9.850 9.950 9.850 9.950 1,200 +0.10(+1.02%)
Sep 03, 2021 9.850 10.00 9.850 9.850 4,300 -0.10(-1.01%)
Sep 02, 2021 9.800 9.950 9.800 9.950 1,000 +0.20(+2.05%)
Sep 01, 2021 9.750 9.750 9.750 9.750 1,001 +0.10(+1.04%)
Aug 31, 2021 9.650 9.650 9.650 9.650 1,200 +0.25(+2.66%)
Aug 27, 2021 9.400 9.400 9.400 0 -0.20(-2.08%)
Aug 26, 2021 9.600 9.600 9.600 9.600 1,000 +0.00(+0.00%)
Aug 24, 2021 9.600 9.600 9.600 1 +0.00(+0.00%)
Aug 20, 2021 9.600 9.600 9.600 0 +0.20(+2.13%)
Aug 16, 2021 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 11, 2021 9.400 9.400 9.400 0 -0.20(-2.08%)
Aug 10, 2021 9.700 9.700 9.600 9.600 500 +0.15(+1.59%)
Aug 05, 2021 9.450 9.450 9.450 0 -0.15(-1.56%)
Aug 04, 2021 9.545 9.600 9.545 9.600 200 +0.10(+1.05%)
Aug 03, 2021 9.700 9.700 9.450 9.500 2,800 -0.13(-1.35%)
Aug 02, 2021 9.630 9.630 9.630 9.630 500 +0.01(+0.10%)
Jul 29, 2021 9.620 9.620 9.620 0 -0.08(-0.82%)
Jul 27, 2021 9.700 9.700 9.700 0 +0.05(+0.52%)
Jul 23, 2021 9.650 9.650 9.650 0 +0.05(+0.52%)
Jul 22, 2021 9.790 9.790 9.600 9.600 6,994 -0.20(-2.04%)
Jul 20, 2021 9.800 9.800 9.800 0 -0.18(-1.80%)
Jul 13, 2021 9.980 9.980 9.980 0 +0.03(+0.30%)
Jul 12, 2021 9.950 9.950 9.950 9.950 110 +0.14(+1.43%)
Jul 08, 2021 9.810 9.810 9.810 40 -0.09(-0.91%)
Jul 06, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 02, 2021 9.810 9.900 9.810 9.900 1,210 +0.09(+0.92%)
Jul 01, 2021 9.810 9.810 9.810 9.810 520 +0.01(+0.10%)
Jun 30, 2021 9.800 9.800 9.800 9.800 500 -0.04(-0.41%)
Jun 21, 2021 9.840 9.840 9.840 0 +0.01(+0.10%)
Jun 18, 2021 9.830 9.830 9.830 9.830 800 +0.01(+0.10%)
Jun 17, 2021 9.820 9.820 9.820 9.820 600 -0.01(-0.10%)
Jun 15, 2021 9.830 9.830 9.830 0 +0.12(+1.24%)
Jun 11, 2021 9.710 9.710 9.710 0 -0.14(-1.42%)
Jun 09, 2021 9.850 9.850 9.850 1 -0.15(-1.50%)
Jun 04, 2021 10.00 10.00 10.00 0 +0.19(+1.94%)
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.