Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UIFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 59.645 | 0.09 | 0.15% | 59.618 | 59.645 | 59.552 | 6 |
| Jun 24 2024 | 59.558 | -0.26 | -0.43% | 59.587 | 59.641 | 59.558 | 22 |
| Jun 21 2024 | 59.815 | 0.27 | 0.45% | 59.685 | 59.815 | 59.685 | 13 |
| Jun 20 2024 | 59.548 | 0.02 | 0.04% | 59.511 | 59.562 | 59.469 | 504 |
| Jun 19 2024 | 59.526 | 0.21 | 0.35% | 59.615 | 59.615 | 59.526 | 4 |
| Jun 18 2024 | 59.319 | -0.09 | -0.15% | 59.432 | 59.432 | 59.319 | 1 |
| Jun 17 2024 | 59.407 | -0.09 | -0.15% | 59.366 | 59.407 | 59.366 | 7 |
| Jun 14 2024 | 59.496 | 0.31 | 0.53% | 59.472 | 59.496 | 59.434 | 58 |
| Jun 13 2024 | 59.182 | 0.07 | 0.12% | 59.207 | 59.265 | 59.182 | 9 |
| Jun 12 2024 | 59.112 | 0.21 | 0.36% | 59.112 | 59.112 | 59.112 | 0 |
| Jun 11 2024 | 58.898 | -0.10 | -0.17% | 58.978 | 59.024 | 58.898 | 4 |
| Jun 10 2024 | 58.996 | -0.51 | -0.86% | 58.996 | 58.996 | 58.996 | 21 |
| Jun 07 2024 | 59.506 | -0.01 | -0.01% | 59.35 | 59.506 | 59.35 | 3 |
| Jun 06 2024 | 59.512 | 0.23 | 0.39% | 59.662 | 59.662 | 59.42 | 17 |
| Jun 05 2024 | 59.282 | 0.05 | 0.08% | 59.304 | 59.365 | 59.282 | 10 |
| Jun 04 2024 | 59.236 | 0.20 | 0.34% | 59.177 | 59.329 | 59.177 | 11 |
| Jun 03 2024 | 59.037 | 0.09 | 0.15% | 58.953 | 59.037 | 58.945 | 12 |
| May 31 2024 | 58.947 | 0.34 | 0.59% | 58.714 | 58.947 | 58.714 | 114 |
| May 30 2024 | 58.604 | 0.10 | 0.16% | 58.523 | 58.604 | 58.523 | 21 |
| May 29 2024 | 58.508 | -0.39 | -0.66% | 58.559 | 58.559 | 58.508 | 13 |
| May 28 2024 | 58.897 | 0.05 | 0.09% | 58.876 | 58.897 | 58.876 | 3 |
| May 27 2024 | 58.844 | 0.20 | 0.34% | 58.814 | 58.853 | 58.762 | 1,946 |
| May 24 2024 | 58.647 | -0.08 | -0.14% | 58.749 | 58.749 | 58.647 | 3,870 |
| May 23 2024 | 58.727 | -0.20 | -0.34% | 58.94 | 59.018 | 58.727 | 149 |
| May 22 2024 | 58.926 | -0.04 | -0.06% | 58.854 | 58.926 | 58.854 | 8 |
| May 21 2024 | 58.963 | 0.13 | 0.23% | 58.846 | 58.963 | 58.846 | 6 |
| May 20 2024 | 58.829 | -0.11 | -0.18% | 58.884 | 58.91 | 58.829 | 11 |
| May 17 2024 | 58.934 | -0.20 | -0.33% | 59.071 | 59.071 | 58.876 | 10 |
| May 16 2024 | 59.129 | 0.09 | 0.15% | 59.129 | 59.129 | 59.129 | 97 |
| May 15 2024 | 59.04 | 0.39 | 0.67% | 58.811 | 59.04 | 58.811 | 40 |
| May 14 2024 | 58.645 | 0.00 | 0.00% | 58.606 | 58.752 | 58.557 | 30 |
| May 13 2024 | 58.647 | -0.07 | -0.12% | 58.62 | 58.647 | 58.62 | 2 |
| May 10 2024 | 58.715 | 0.29 | 0.49% | 58.727 | 58.727 | 58.715 | 3 |
| May 09 2024 | 58.43 | -0.09 | -0.15% | 58.43 | 58.43 | 58.43 | 0 |
| May 08 2024 | 58.516 | -0.09 | -0.15% | 58.479 | 58.52 | 58.479 | 8 |
| May 07 2024 | 58.602 | -0.04 | -0.07% | 58.583 | 58.683 | 58.583 | 10 |
| May 06 2024 | 58.643 | 0.25 | 0.42% | 58.521 | 58.643 | 58.507 | 120 |
| May 03 2024 | 58.395 | 0.35 | 0.60% | 58.178 | 58.486 | 58.171 | 7,961 |
| May 02 2024 | 58.045 | 0.09 | 0.15% | 58.107 | 58.107 | 58.022 | 5,853 |
| Apr 30 2024 | 57.956 | -0.15 | -0.25% | 58.17 | 58.188 | 57.956 | 7,778 |
| Apr 29 2024 | 58.103 | 0.20 | 0.35% | 57.908 | 58.225 | 57.908 | 6,083 |
| Apr 26 2024 | 57.899 | 0.16 | 0.28% | 57.918 | 57.95 | 57.871 | 3,144 |
| Apr 25 2024 | 57.74 | -0.11 | -0.20% | 57.815 | 58.01 | 57.74 | 3,904 |
| Apr 24 2024 | 57.854 | -0.23 | -0.40% | 57.988 | 57.988 | 57.854 | 5,824 |
| Apr 23 2024 | 58.085 | 0.16 | 0.27% | 58.005 | 58.085 | 58.005 | 1,931 |
| Apr 22 2024 | 57.926 | -0.08 | -0.14% | 57.89 | 57.932 | 57.89 | 3,858 |
| Apr 19 2024 | 58.005 | -0.03 | -0.04% | 58.127 | 58.162 | 58.005 | 2,119 |
| Apr 18 2024 | 58.031 | 0.22 | 0.37% | 58.035 | 58.035 | 58.022 | 7 |
| Apr 17 2024 | 57.815 | -0.11 | -0.19% | 57.828 | 57.86 | 57.815 | 24 |
| Apr 16 2024 | 57.924 | -0.16 | -0.28% | 57.938 | 57.999 | 57.924 | 7 |
| Apr 15 2024 | 58.088 | -0.03 | -0.05% | 58.035 | 58.088 | 58.035 | 1,931 |
| Apr 12 2024 | 58.117 | 0.03 | 0.06% | 58.047 | 58.117 | 58.047 | 13 |
| Apr 11 2024 | 58.085 | -0.54 | -0.93% | 58.085 | 58.085 | 58.085 | 0 |
| Apr 10 2024 | 58.629 | 0.01 | 0.01% | 58.629 | 58.629 | 58.629 | 0 |
| Apr 09 2024 | 58.621 | 0.24 | 0.40% | 58.536 | 58.621 | 58.536 | 1 |
| Apr 08 2024 | 58.385 | -0.34 | -0.58% | 58.19 | 58.385 | 58.19 | 18 |
| Apr 05 2024 | 58.723 | 0.19 | 0.33% | 58.752 | 58.752 | 58.723 | 10 |
| Apr 04 2024 | 58.53 | -0.02 | -0.03% | 58.487 | 58.532 | 58.487 | 254 |
| Apr 03 2024 | 58.546 | 0.04 | 0.07% | 58.546 | 58.546 | 58.546 | 0 |
| Apr 02 2024 | 58.506 | -0.65 | -1.10% | 58.53 | 58.638 | 58.501 | 20 |
| Mar 28 2024 | 59.157 | 0.42 | 0.72% | 58.804 | 59.157 | 58.716 | 38 |
