Skip to main content

U&I Financial Corp (OP: UNIF )

4.150 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.