U and I Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 215.44 222.50 213.50 216.00 48,534
Oct 18, 2018 212.96 218.00 212.24 218.00 39,493
Oct 17, 2018 213.55 217.50 213.55 214.00 42,385
Oct 16, 2018 215.00 218.50 213.50 218.50 61,925
Oct 15, 2018 219.50 219.50 212.00 213.00 70,258
Oct 12, 2018 218.50 219.75 214.50 216.00 122,196
Oct 11, 2018 223.83 225.00 218.50 229.00 217,898
Oct 10, 2018 226.54 231.58 225.00 229.00 254,069
Oct 9, 2018 234.00 234.00 226.00 232.00 110,564
Oct 8, 2018 232.94 233.50 228.00 230.00 62,078
Oct 5, 2018 229.00 233.50 229.00 233.50 15,703
Oct 4, 2018 230.00 234.00 230.00 232.50 103,984
Oct 3, 2018 234.50 236.50 230.00 233.25 90,818
Oct 2, 2018 234.00 234.00 232.00 234.00 645,019
Oct 1, 2018 232.50 233.00 225.50 233.00 132,040
Sep 28, 2018 231.50 231.50 225.50 227.50 43,213
Sep 27, 2018 236.50 236.50 225.00 227.00 92,734
Sep 26, 2018 225.74 228.50 225.00 227.00 110,213
Sep 25, 2018 234.00 234.00 226.00 227.50 39,179
Sep 24, 2018 233.90 234.00 226.00 230.00 57,580
Sep 21, 2018 234.00 234.00 226.00 233.50 1,047,502
Sep 20, 2018 228.20 234.00 225.50 232.00 187,989
Sep 19, 2018 228.50 232.50 225.50 229.50 59,879
Sep 18, 2018 231.25 233.50 226.00 230.00 123,702
Sep 17, 2018 230.40 235.00 225.00 233.00 74,014
Sep 14, 2018 234.50 235.00 229.00 233.50 96,553
Sep 13, 2018 224.00 235.40 224.00 232.00 123,645
Sep 12, 2018 229.00 234.00 225.50 225.50 732,840
Sep 11, 2018 221.00 231.00 220.50 225.00 179,805
Sep 10, 2018 229.00 230.50 221.50 223.00 102,007
Sep 7, 2018 220.00 227.42 219.50 225.00 141,645
Sep 6, 2018 224.85 234.50 222.50 231.00 99,525
Sep 5, 2018 232.39 232.39 218.00 221.00 34,160
Sep 4, 2018 227.00 235.00 225.50 228.00 77,440
Sep 3, 2018 228.00 235.00 228.00 233.00 109,882
Aug 31, 2018 225.00 231.50 221.00 230.00 173,174
Aug 30, 2018 219.48 224.00 219.48 223.00 70,814
Aug 29, 2018 219.48 225.00 219.48 222.50 59,000
Aug 28, 2018 216.58 225.00 216.58 221.00 76,475
Aug 27, 2018 221.72 0.00 0.00 223.00 0
Aug 24, 2018 221.72 225.00 221.00 223.00 22,367
Aug 23, 2018 223.53 225.00 221.00 222.50 456,718
Aug 22, 2018 217.98 224.50 215.60 224.50 103,338
Aug 21, 2018 215.00 220.00 212.40 219.50 172,825
Aug 20, 2018 210.00 216.50 210.00 215.50 104,265
Aug 17, 2018 222.00 222.00 215.05 216.50 75,931
Aug 16, 2018 218.50 221.50 218.50 221.50 23,602
Aug 15, 2018 218.90 221.50 218.90 221.50 112,872
Aug 14, 2018 219.00 224.00 218.00 221.50 26,102
Aug 13, 2018 224.00 224.00 215.50 219.00 36,186
Showing 1 to 50 of 261