U and I Group Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2018 236.70 236.70 231.13 234.00 227,049
May 21, 2018 231.50 238.58 231.50 234.00 302,928
May 18, 2018 237.06 237.06 228.00 235.00 108,844
May 17, 2018 232.00 236.00 230.23 232.50 248,773
May 16, 2018 227.50 232.00 227.00 231.00 157,706
May 15, 2018 231.00 232.32 225.00 228.50 290,946
May 14, 2018 227.00 233.00 226.50 232.00 242,848
May 11, 2018 227.00 227.50 225.49 226.00 417,898
May 10, 2018 230.50 230.50 225.20 226.00 467,422
May 9, 2018 238.50 240.00 237.50 239.50 385,371
May 8, 2018 240.00 240.00 236.50 240.00 627,736
May 7, 2018 235.98 0.00 0.00 237.50 0
May 4, 2018 235.98 244.50 234.31 237.50 872,246
May 3, 2018 229.00 238.50 226.55 233.50 1,005,314
May 2, 2018 220.00 230.00 218.73 229.50 512,812
May 1, 2018 220.00 222.00 218.00 220.00 632,238
Apr 30, 2018 214.50 219.00 213.50 219.00 1,336,246
Apr 27, 2018 214.50 215.00 211.00 214.00 969,266
Apr 26, 2018 212.00 215.00 211.00 213.00 2,558,288
Apr 25, 2018 209.25 210.59 202.50 202.50 329,968
Apr 24, 2018 210.00 211.50 204.50 208.50 762,130
Apr 23, 2018 208.30 208.30 200.40 208.00 522,200
Apr 20, 2018 204.65 205.00 196.40 202.50 77,083
Apr 19, 2018 206.00 208.50 201.00 201.00 378,348
Apr 18, 2018 202.00 203.00 200.00 203.00 61,691
Apr 17, 2018 200.40 202.50 200.40 202.50 366,325
Apr 16, 2018 199.52 202.00 199.52 201.00 299,957
Apr 13, 2018 201.11 204.50 195.40 197.40 176,647
Apr 12, 2018 201.70 207.00 201.70 205.00 31,675
Apr 11, 2018 207.50 207.50 202.40 206.00 60,403
Apr 10, 2018 201.28 207.50 200.00 205.00 60,536
Apr 9, 2018 203.00 210.00 200.50 209.50 112,191
Apr 6, 2018 200.75 206.50 198.20 203.00 93,990
Apr 5, 2018 199.80 202.50 197.60 200.00 1,187,120
Apr 4, 2018 196.67 199.73 196.48 198.80 77,352
Apr 3, 2018 194.36 200.00 192.60 200.00 121,741
Apr 2, 2018 195.60 0.00 0.00 195.40 0
Mar 30, 2018 195.60 197.00 195.40 195.40 42,516
Mar 29, 2018 195.60 197.00 195.40 195.40 42,516
Mar 28, 2018 195.20 197.60 195.00 197.00 93,889
Mar 27, 2018 193.89 199.80 193.89 198.00 140,548
Mar 26, 2018 195.46 200.00 192.20 196.20 129,647
Mar 23, 2018 199.60 199.60 196.84 197.40 103,942
Mar 22, 2018 197.12 199.00 195.83 197.00 149,797
Mar 21, 2018 198.00 199.40 194.78 198.20 58,052
Mar 20, 2018 195.56 199.20 195.00 195.20 68,707
Mar 19, 2018 191.20 199.40 191.20 195.20 90,211
Mar 16, 2018 195.00 198.80 193.00 193.00 195,472
Mar 15, 2018 197.50 197.50 195.20 196.60 32,609
Mar 14, 2018 196.10 197.00 195.00 195.00 530,051
Showing 1 to 50 of 261