U & I Financial Corp. (UNIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:39PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| 02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 01 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 352 |
| 30 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 29 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 26 Apr 2024 | 6.50 | 6.50 | 6.40 | 6.43 | 6.43 | 711 |
| 25 Apr 2024 | 6.54 | 6.55 | 6.40 | 6.40 | 6.40 | 4,211 |
| 24 Apr 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 460 |
| 23 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Apr 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 1,675 |
| 19 Apr 2024 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 250 |
| 18 Apr 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 867 |
| 17 Apr 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 1,650 |
| 16 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 372 |
| 03 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 02 Apr 2024 | 6.85 | 6.85 | 6.83 | 6.85 | 6.85 | 1,580 |
| 01 Apr 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 1,500 |
| 28 Mar 2024 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 2,500 |
| 27 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 200 |
| 26 Mar 2024 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 3,000 |
| 25 Mar 2024 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 4,860 |
| 22 Mar 2024 | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | 1,702 |
| 21 Mar 2024 | 6.46 | 6.47 | 6.44 | 6.47 | 6.47 | 5,759 |
| 20 Mar 2024 | 6.45 | 6.49 | 6.40 | 6.45 | 6.45 | 3,998 |
| 19 Mar 2024 | 6.45 | 6.45 | 6.43 | 6.45 | 6.45 | 14,630 |
| 18 Mar 2024 | 6.45 | 6.45 | 6.15 | 6.44 | 6.44 | 2,335 |
| 15 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 14 Mar 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 1,900 |
| 13 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 12 Mar 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 500 |
| 11 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
| 06 Mar 2024 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | 1,300 |
| 05 Mar 2024 | 6.30 | 6.90 | 6.30 | 6.85 | 6.85 | 31,780 |
| 04 Mar 2024 | 7.10 | 7.10 | 5.80 | 6.45 | 6.45 | 28,982 |
| 01 Mar 2024 | 7.55 | 7.55 | 7.16 | 7.16 | 7.16 | 10,741 |
| 29 Feb 2024 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | 22,315 |
| 28 Feb 2024 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 9,730 |
| 27 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Feb 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 12,175 |
| 23 Feb 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | 425 |
| 22 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 800 |
| 21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 20 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 15 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 425 |
| 14 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 400 |
| 13 Feb 2024 | 8.00 | 8.35 | 8.00 | 8.25 | 8.25 | 2,100 |
| 12 Feb 2024 | 8.90 | 8.90 | 7.67 | 8.00 | 8.00 | 7,153 |
| 09 Feb 2024 | 9.10 | 9.10 | 8.70 | 8.70 | 8.70 | 11,600 |
| 08 Feb 2024 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | 800 |
| 07 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 06 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 475 |
| 02 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 01 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| 31 Jan 2024 | 9.80 | 9.80 | 9.00 | 9.10 | 9.10 | 40,330 |
| 30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5,000 |
| 29 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Jan 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 3,100 |
| 23 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Jan 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 600 |
| 19 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| 17 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 8,700 |
| 12 Jan 2024 | 9.65 | 9.80 | 9.35 | 9.35 | 9.35 | 17,589 |
| 11 Jan 2024 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | 1,200 |
| 10 Jan 2024 | 10.10 | 10.10 | 9.45 | 9.85 | 9.85 | 21,655 |
| 09 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7,500 |
| 08 Jan 2024 | 10.25 | 10.29 | 9.55 | 10.25 | 10.25 | 40,086 |
| 05 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2,000 |
| 04 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 15,628 |
| 03 Jan 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 6,000 |
| 02 Jan 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 4,612 |
| 29 Dec 2023 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 6,000 |
| 28 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| 27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,388 |
| 26 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 150 |
| 21 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 600 |
| 20 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 225 |
| 19 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| 18 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2,802 |
| 15 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 600 |
| 13 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,100 |
| 12 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 504 |
| 11 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.