Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UIE479 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 19.78 | 0.43 | 2.22% | 19.28 | 19.85 | 19.16 | 0 |
| Jun 06 2024 | 19.35 | -0.08 | -0.41% | 19.47 | 19.94 | 19.11 | 0 |
| Jun 05 2024 | 19.43 | 0.04 | 0.21% | 19.38 | 19.70 | 19.17 | 0 |
| Jun 04 2024 | 19.39 | -0.29 | -1.47% | 19.60 | 19.64 | 19.26 | 0 |
| Jun 03 2024 | 19.68 | 0.42 | 2.18% | 19.37 | 19.96 | 19.28 | 0 |
| May 31 2024 | 19.26 | 0.48 | 2.56% | 18.71 | 19.43 | 18.63 | 0 |
| May 30 2024 | 18.78 | 0.04 | 0.21% | 18.45 | 19.03 | 18.38 | 0 |
| May 29 2024 | 18.74 | -0.45 | -2.34% | 19.04 | 19.14 | 18.40 | 0 |
| May 28 2024 | 19.19 | -0.20 | -1.03% | 19.25 | 19.50 | 19.10 | 0 |
| May 27 2024 | 19.39 | 0.23 | 1.20% | 19.12 | 19.43 | 19.00 | 0 |
| May 24 2024 | 19.16 | -0.11 | -0.57% | 19.08 | 19.39 | 18.97 | 0 |
| May 23 2024 | 19.27 | 0.12 | 0.63% | 19.10 | 19.48 | 18.89 | 0 |
| May 22 2024 | 19.15 | 0.04 | 0.21% | 19.06 | 19.62 | 18.97 | 0 |
| May 21 2024 | 19.11 | -0.06 | -0.31% | 18.98 | 19.40 | 18.73 | 0 |
| May 20 2024 | 19.17 | 0.28 | 1.48% | 18.69 | 19.39 | 18.62 | 0 |
| May 17 2024 | 18.89 | 0.08 | 0.43% | 18.54 | 19.03 | 18.45 | 0 |
| May 16 2024 | 18.81 | 0.74 | 4.10% | 17.96 | 18.92 | 17.90 | 0 |
| May 15 2024 | 18.07 | 0.55 | 3.14% | 17.49 | 18.08 | 17.42 | 0 |
| May 14 2024 | 17.52 | -0.09 | -0.51% | 17.47 | 17.58 | 17.29 | 0 |
| May 13 2024 | 17.61 | -0.84 | -4.55% | 18.40 | 18.43 | 17.37 | 0 |
| May 10 2024 | 18.45 | 0.70 | 3.94% | 17.95 | 18.73 | 17.90 | 0 |
| May 09 2024 | 17.75 | 0.05 | 0.28% | 17.61 | 17.75 | 17.21 | 0 |
| May 08 2024 | 17.70 | 0.61 | 3.57% | 17.31 | 18.20 | 17.31 | 0 |
| May 07 2024 | 17.09 | -0.92 | -5.11% | 18.03 | 18.10 | 17.09 | 0 |
| May 06 2024 | 18.01 | 0.58 | 3.33% | 17.47 | 18.01 | 17.37 | 0 |
| May 03 2024 | 17.43 | 0.22 | 1.28% | 17.18 | 17.58 | 17.12 | 0 |
| May 02 2024 | 17.21 | -0.15 | -0.86% | 17.17 | 17.51 | 16.97 | 0 |
| Apr 30 2024 | 17.36 | -0.36 | -2.03% | 17.58 | 18.00 | 17.29 | 0 |
| Apr 29 2024 | 17.72 | 0.24 | 1.37% | 17.52 | 17.72 | 17.35 | 0 |
| Apr 26 2024 | 17.48 | 0.39 | 2.28% | 17.10 | 17.57 | 16.86 | 0 |
| Apr 25 2024 | 17.09 | -0.55 | -3.12% | 17.55 | 17.60 | 16.59 | 0 |
| Apr 24 2024 | 17.64 | -0.14 | -0.79% | 17.98 | 18.03 | 17.64 | 0 |
| Apr 23 2024 | 17.78 | 0.44 | 2.54% | 17.43 | 17.91 | 17.34 | 0 |
| Apr 22 2024 | 17.34 | -0.02 | -0.12% | 17.60 | 17.60 | 17.16 | 0 |
| Apr 19 2024 | 17.36 | -0.33 | -1.87% | 17.46 | 17.79 | 17.36 | 0 |
| Apr 18 2024 | 17.69 | -0.38 | -2.10% | 17.88 | 18.11 | 17.21 | 0 |
| Apr 17 2024 | 18.07 | -0.13 | -0.71% | 18.16 | 18.45 | 17.86 | 0 |
| Apr 16 2024 | 18.20 | -0.03 | -0.16% | 18.12 | 18.58 | 17.68 | 0 |
| Apr 15 2024 | 18.23 | 0.45 | 2.53% | 17.91 | 18.45 | 17.91 | 0 |
| Apr 12 2024 | 17.78 | 0.47 | 2.72% | 17.41 | 18.02 | 17.32 | 0 |
| Apr 11 2024 | 17.31 | 0.01 | 0.06% | 17.31 | 17.44 | 17.08 | 0 |
| Apr 10 2024 | 17.30 | -0.08 | -0.46% | 17.28 | 17.68 | 16.76 | 0 |
| Apr 09 2024 | 17.38 | -1.97 | -10.18% | 19.25 | 19.63 | 17.26 | 0 |
| Apr 08 2024 | 19.35 | 0.39 | 2.06% | 19.02 | 19.49 | 18.86 | 0 |
| Apr 05 2024 | 18.96 | 0.19 | 1.01% | 18.65 | 18.96 | 18.44 | 0 |
| Apr 04 2024 | 18.77 | -0.20 | -1.05% | 19.08 | 19.10 | 18.77 | 0 |
| Apr 03 2024 | 18.97 | 0.27 | 1.44% | 18.72 | 19.03 | 18.52 | 0 |
| Apr 02 2024 | 18.70 | -0.28 | -1.48% | 19.61 | 20.01 | 18.50 | 0 |
| Mar 28 2024 | 18.98 | 0.31 | 1.66% | 18.73 | 18.99 | 18.53 | 0 |
| Mar 27 2024 | 18.67 | -0.07 | -0.37% | 18.81 | 19.24 | 18.56 | 3,038 |
| Mar 26 2024 | 18.74 | 0.10 | 0.54% | 18.93 | 19.00 | 18.59 | 0 |
| Mar 25 2024 | 18.64 | 0.59 | 3.27% | 18.14 | 18.76 | 18.14 | 0 |
| Mar 22 2024 | 18.05 | 0.32 | 1.80% | 17.71 | 18.25 | 17.69 | 0 |
| Mar 21 2024 | 17.73 | -0.20 | -1.12% | 18.05 | 18.06 | 17.67 | 0 |
| Mar 20 2024 | 17.93 | 0.11 | 0.62% | 17.93 | 17.96 | 17.58 | 0 |
| Mar 19 2024 | 17.82 | 0.36 | 2.06% | 17.58 | 17.83 | 17.15 | 0 |
| Mar 18 2024 | 17.46 | 0.46 | 2.71% | 17.12 | 17.55 | 17.11 | 0 |
| Mar 15 2024 | 17.00 | -0.01 | -0.06% | 17.13 | 17.18 | 16.80 | 0 |
| Mar 14 2024 | 17.01 | 0.60 | 3.66% | 16.57 | 17.47 | 16.56 | 0 |
| Mar 13 2024 | 16.41 | 0.73 | 4.66% | 15.85 | 16.60 | 15.58 | 0 |
| Mar 12 2024 | 15.68 | 0.08 | 0.51% | 15.64 | 16.77 | 15.48 | 0 |
| Mar 11 2024 | 15.60 | -0.68 | -4.18% | 16.58 | 16.58 | 15.53 | 0 |
