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

Universal Insurance Holdings Inc (NY: UVE )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 5.025 5.078 4.834 4.880 969,631 -0.13(-2.64%)
Aug 29, 2013 4.973 5.045 4.953 5.012 288,089 +0.05(+0.93%)
Aug 28, 2013 4.966 5.131 4.949 4.966 622,444 +0.13(+2.60%)
Aug 27, 2013 5.158 5.230 4.807 4.840 653,782 -0.36(-6.99%)
Aug 26, 2013 5.336 5.370 5.204 5.204 339,549 -0.09(-1.75%)
Aug 23, 2013 5.297 5.389 5.265 5.297 189,565 -0.01(-0.12%)
Aug 22, 2013 5.257 5.382 5.257 5.303 257,132 +0.06(+1.13%)
Aug 21, 2013 5.396 5.435 5.237 5.244 388,297 -0.20(-3.65%)
Aug 20, 2013 5.356 5.449 5.283 5.442 485,179 +0.08(+1.48%)
Aug 19, 2013 5.521 5.587 5.330 5.363 355,389 -0.19(-3.34%)
Aug 16, 2013 5.515 5.607 5.468 5.548 263,620 +0.04(+0.72%)
Aug 15, 2013 5.621 5.634 5.462 5.508 454,446 -0.12(-2.12%)
Aug 14, 2013 5.554 5.647 5.515 5.627 228,563 +0.04(+0.71%)
Aug 13, 2013 5.614 5.627 5.528 5.587 180,125 -0.02(-0.35%)
Aug 12, 2013 5.528 5.621 5.515 5.607 336,479 +0.07(+1.31%)
Aug 09, 2013 5.680 5.680 5.488 5.535 244,488 -0.12(-2.11%)
Aug 08, 2013 5.422 5.680 5.422 5.654 522,315 +0.28(+5.30%)
Aug 07, 2013 5.581 5.680 5.131 5.369 1,516,300 +0.42(+8.41%)
Aug 06, 2013 5.032 5.039 4.873 4.953 426,447 -0.10(-1.96%)
Aug 05, 2013 5.085 5.092 4.926 5.052 328,679 -0.06(-1.16%)
Aug 02, 2013 5.191 5.257 5.078 5.111 222,800 -0.13(-2.40%)
Aug 01, 2013 5.230 5.283 5.138 5.237 179,519 +0.04(+0.76%)
Jul 31, 2013 5.158 5.211 5.065 5.197 468,699 +0.05(+0.90%)
Jul 30, 2013 5.158 5.158 5.048 5.151 363,861 +0.02(+0.39%)
Jul 29, 2013 5.092 5.158 5.092 5.131 389,455 -0.01(-0.26%)
Jul 26, 2013 4.979 5.144 4.959 5.144 214,939 +0.12(+2.37%)
Jul 25, 2013 5.257 5.270 4.979 5.025 671,109 -0.26(-4.88%)
Jul 24, 2013 5.462 5.495 5.211 5.283 411,541 -0.18(-3.27%)
Jul 23, 2013 5.435 5.511 5.435 5.462 242,519 +0.00(+0.00%)
Jul 22, 2013 5.488 5.489 5.409 5.462 402,820 -0.03(-0.48%)
Jul 19, 2013 5.462 5.488 5.402 5.488 260,322 +0.01(+0.24%)
Jul 18, 2013 5.389 5.495 5.376 5.475 418,723 +0.11(+2.12%)
Jul 17, 2013 5.316 5.369 5.283 5.361 307,064 +0.07(+1.35%)
Jul 16, 2013 5.316 5.316 5.257 5.290 336,186 +0.01(+0.13%)
Jul 15, 2013 5.151 5.290 5.118 5.283 501,882 +0.18(+3.50%)
Jul 12, 2013 5.098 5.164 5.045 5.105 203,256 +0.01(+0.13%)
Jul 11, 2013 5.092 5.158 5.065 5.098 357,086 +0.05(+0.92%)
Jul 10, 2013 5.052 5.058 4.959 5.052 258,138 +0.02(+0.39%)
Jul 09, 2013 4.860 5.032 4.847 5.032 413,126 +0.19(+3.82%)
Jul 08, 2013 4.774 4.880 4.774 4.847 419,145 +0.02(+0.41%)
Jul 05, 2013 4.748 4.827 4.662 4.827 247,393 +0.15(+3.11%)
Jul 03, 2013 4.906 4.926 4.642 4.682 364,526 -0.22(-4.58%)
Jul 02, 2013 4.781 4.906 4.774 4.906 551,365 +0.13(+2.63%)
Jul 01, 2013 4.721 4.781 4.701 4.781 332,052 +0.10(+2.12%)
Jun 28, 2013 4.675 4.741 4.602 4.682 1,460,294 -0.04(-0.84%)
Jun 27, 2013 4.774 4.801 4.715 4.721 297,635 -0.05(-1.11%)
Jun 26, 2013 4.847 4.867 4.728 4.774 314,266 -0.01(-0.28%)
Jun 25, 2013 4.563 4.787 4.556 4.787 367,444 +0.24(+5.23%)
Jun 24, 2013 4.708 4.715 4.529 4.549 596,951 -0.19(-3.91%)
Jun 21, 2013 4.787 4.820 4.701 4.734 474,134 +0.00(+0.00%)
Jun 20, 2013 4.741 4.820 4.668 4.734 448,487 -0.09(-1.78%)
Jun 19, 2013 4.794 4.887 4.768 4.820 390,638 +0.05(+0.97%)
Jun 18, 2013 4.695 4.774 4.624 4.774 579,175 +0.09(+1.98%)
Jun 17, 2013 4.668 4.741 4.616 4.682 461,243 +0.01(+0.28%)
Jun 14, 2013 4.649 4.741 4.577 4.668 413,835 -0.08(-1.67%)
Jun 13, 2013 4.596 4.748 4.543 4.748 438,317 +0.16(+3.46%)
Jun 12, 2013 4.708 4.747 4.569 4.589 383,390 -0.11(-2.25%)
Jun 11, 2013 4.569 4.814 4.569 4.695 461,690 +0.06(+1.28%)
Jun 10, 2013 4.582 4.655 4.513 4.635 475,417 +0.01(+0.29%)
Jun 07, 2013 4.642 4.695 4.602 4.622 444,721 +0.00(+0.00%)
Jun 06, 2013 4.556 4.682 4.549 4.622 537,765 +0.09(+1.90%)
Jun 05, 2013 4.543 4.576 4.457 4.536 410,298 -0.03(-0.58%)
Jun 04, 2013 4.563 4.649 4.516 4.563 654,363 +0.00(+0.00%)
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.