Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.274 2.506 2.274 2.400 0 +0.07(+2.83%)
Jan 29, 2009 2.354 2.367 2.182 2.334 120,034 -0.01(-0.56%)
Jan 28, 2009 2.321 2.413 2.321 2.347 225,069 +0.06(+2.60%)
Jan 27, 2009 2.188 2.307 2.188 2.288 135,231 +0.05(+2.06%)
Jan 26, 2009 2.136 2.268 2.136 2.241 155,630 +0.11(+4.95%)
Jan 23, 2009 2.083 2.149 2.036 2.136 128,692 +0.09(+4.53%)
Jan 22, 2009 2.030 2.076 1.984 2.043 59,250 +0.05(+2.66%)
Jan 21, 2009 1.977 2.030 1.931 1.990 112,751 +0.07(+3.44%)
Jan 20, 2009 1.924 1.931 1.898 1.924 80,177 +0.03(+1.75%)
Jan 16, 2009 1.917 1.931 1.818 1.891 36,107 +0.05(+2.51%)
Jan 15, 2009 1.759 1.845 1.759 1.845 50,360 +0.06(+3.33%)
Jan 14, 2009 1.874 1.904 1.785 1.785 108,447 -0.10(-5.26%)
Jan 13, 2009 1.805 1.917 1.785 1.884 46,987 +0.06(+3.26%)
Jan 12, 2009 1.957 1.970 1.785 1.825 83,473 -0.09(-4.53%)
Jan 09, 2009 1.891 1.970 1.871 1.911 132,422 +0.06(+3.25%)
Jan 08, 2009 1.851 1.884 1.845 1.851 71,086 -0.01(-0.71%)
Jan 07, 2009 1.917 1.917 1.838 1.865 51,602 -0.05(-2.76%)
Jan 06, 2009 1.812 1.931 1.765 1.917 111,844 +0.13(+7.41%)
Jan 05, 2009 1.719 1.812 1.715 1.785 179,192 +0.10(+5.88%)
Jan 02, 2009 1.587 1.712 1.587 1.686 0 +0.08(+4.94%)
Jan 01, 2009 1.587 1.646 1.527 1.607 0 +0.00(+0.00%)
Dec 31, 2008 1.587 1.646 1.527 1.607 92,744 +0.03(+1.67%)
Dec 30, 2008 1.580 1.620 1.534 1.580 82,951 -0.02(-1.24%)
Dec 29, 2008 1.699 1.699 1.567 1.600 103,434 -0.09(-5.10%)
Dec 26, 2008 1.719 1.719 1.607 1.686 120,861 +0.00(+0.00%)
Dec 24, 2008 1.719 1.719 1.686 1.686 8,852 -0.03(-1.54%)
Dec 23, 2008 1.673 1.712 1.673 1.712 18,464 +0.03(+1.97%)
Dec 22, 2008 1.719 1.719 1.653 1.679 42,892 -0.01(-0.78%)
Dec 19, 2008 1.693 1.699 1.653 1.693 124,306 +0.03(+1.59%)
Dec 18, 2008 1.646 1.719 1.646 1.666 100,305 +0.01(+0.40%)
Dec 17, 2008 1.686 1.699 1.646 1.660 120,707 -0.01(-0.40%)
Dec 16, 2008 1.699 1.710 1.613 1.666 140,155 +0.02(+1.21%)
Dec 15, 2008 1.719 1.719 1.633 1.646 98,656 -0.02(-1.19%)
Dec 12, 2008 1.719 1.719 1.640 1.666 115,136 -0.01(-0.40%)
Dec 11, 2008 1.719 1.719 1.633 1.673 114,558 -0.01(-0.43%)
Dec 10, 2008 1.693 1.693 1.640 1.680 52,452 +0.00(+0.04%)
Dec 09, 2008 1.633 1.686 1.633 1.679 76,804 +0.07(+4.52%)
Dec 08, 2008 1.560 1.640 1.560 1.607 48,520 +0.08(+5.07%)
Dec 05, 2008 1.640 1.640 1.527 1.529 62,445 -0.06(-4.03%)
Dec 04, 2008 1.580 1.660 1.554 1.593 30,633 -0.05(-3.21%)
Dec 03, 2008 1.587 1.653 1.534 1.646 79,274 +0.07(+4.62%)
Dec 02, 2008 1.600 1.600 1.527 1.574 103,964 +0.00(+0.00%)
Dec 01, 2008 1.779 1.779 1.567 1.574 151,012 -0.15(-8.81%)
Nov 28, 2008 1.653 1.726 1.567 1.726 56,201 +0.03(+1.95%)
Nov 26, 2008 1.620 1.732 1.620 1.693 169,157 +0.04(+2.40%)
Nov 25, 2008 1.666 1.765 1.600 1.653 165,250 -0.01(-0.40%)
Nov 24, 2008 1.494 1.666 1.494 1.660 71,046 +0.17(+11.06%)
Nov 21, 2008 1.732 1.732 1.468 1.494 190,439 +0.00(+0.00%)
Nov 20, 2008 1.441 1.752 1.441 1.494 118,521 +0.07(+5.12%)
Nov 19, 2008 1.593 1.613 1.422 1.422 183,427 -0.15(-9.66%)
Nov 18, 2008 1.792 1.792 1.560 1.574 147,801 -0.08(-4.80%)
Nov 17, 2008 1.653 1.712 1.547 1.653 283,916 -0.03(-1.96%)
Nov 14, 2008 1.785 1.812 1.686 1.686 113,878 -0.10(-5.56%)
Nov 13, 2008 1.785 1.818 1.686 1.785 96,512 -0.05(-2.88%)
Nov 12, 2008 1.845 1.878 1.693 1.838 67,699 +0.07(+3.73%)
Nov 11, 2008 1.851 1.865 1.706 1.772 226,403 -0.13(-6.94%)
Nov 10, 2008 2.307 2.314 1.719 1.904 665,785 -0.34(-15.29%)
Nov 07, 2008 2.301 2.301 2.215 2.248 141,485 +0.10(+4.62%)
Nov 06, 2008 2.017 2.341 1.904 2.149 407,689 +0.01(+0.31%)
Nov 05, 2008 2.215 2.241 2.116 2.142 238,247 -0.02(-0.77%)
Nov 04, 2008 2.136 2.314 2.069 2.159 324,702 +0.09(+4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.