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

Universal Insurance Holdings Inc (NY: UVE )

20.20 +0.15 (+0.75%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 7, 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 (%)
Apr 30, 2009 2.759 2.766 2.686 2.713 72,839 -0.01(-0.24%)
Apr 29, 2009 2.679 2.793 2.679 2.719 160,453 +0.03(+1.24%)
Apr 28, 2009 2.639 2.739 2.633 2.686 169,809 +0.03(+1.26%)
Apr 27, 2009 2.753 2.799 2.499 2.653 286,479 -0.13(-4.56%)
Apr 24, 2009 2.839 2.866 2.733 2.779 161,233 -0.05(-1.88%)
Apr 23, 2009 2.826 2.871 2.786 2.833 348,622 +0.07(+2.66%)
Apr 22, 2009 2.813 2.833 2.719 2.759 69,945 -0.03(-0.96%)
Apr 21, 2009 2.739 2.846 2.739 2.786 94,932 +0.05(+1.72%)
Apr 20, 2009 2.859 2.859 2.706 2.739 127,909 -0.06(-2.16%)
Apr 17, 2009 2.786 2.897 2.766 2.799 223,793 +0.05(+1.70%)
Apr 16, 2009 2.686 2.766 2.646 2.753 141,019 +0.11(+4.29%)
Apr 15, 2009 2.599 2.646 2.579 2.639 49,875 +0.03(+1.28%)
Apr 14, 2009 2.539 2.646 2.539 2.606 81,588 +0.05(+1.82%)
Apr 13, 2009 2.626 2.666 2.513 2.559 120,929 -0.09(-3.27%)
Apr 09, 2009 2.613 2.659 2.593 2.646 85,420 +0.05(+1.80%)
Apr 08, 2009 2.553 2.666 2.553 2.599 112,337 +0.02(+0.78%)
Apr 07, 2009 2.599 2.646 2.553 2.579 75,504 -0.09(-3.49%)
Apr 06, 2009 2.619 2.719 2.566 2.673 151,884 +0.06(+2.29%)
Apr 03, 2009 2.566 2.653 2.519 2.613 94,128 +0.08(+3.16%)
Apr 02, 2009 2.546 2.653 2.506 2.533 195,674 +0.00(+0.00%)
Apr 01, 2009 2.446 2.606 2.433 2.533 109,050 +0.03(+1.06%)
Mar 31, 2009 2.439 2.613 2.439 2.506 124,615 +0.08(+3.30%)
Mar 30, 2009 2.733 2.733 2.426 2.426 207,753 -0.51(-17.27%)
Mar 26, 2009 2.913 2.933 2.846 2.933 146,139 +0.15(+5.26%)
Mar 25, 2009 2.813 2.973 2.693 2.786 347,830 -0.02(-0.71%)
Mar 24, 2009 2.693 2.853 2.599 2.806 189,163 +0.15(+5.78%)
Mar 23, 2009 2.559 2.659 2.553 2.653 176,419 +0.19(+7.86%)
Mar 20, 2009 2.513 2.513 2.433 2.459 40,316 -0.01(-0.27%)
Mar 19, 2009 2.266 2.513 2.266 2.466 190,845 +0.20(+8.82%)
Mar 18, 2009 2.233 2.326 2.233 2.266 57,895 +0.03(+1.49%)
Mar 17, 2009 2.239 2.299 2.199 2.233 48,891 -0.03(-1.47%)
Mar 16, 2009 2.226 2.293 2.226 2.266 135,804 +0.00(+0.00%)
Mar 13, 2009 2.466 2.486 2.066 2.266 0 -0.21(-8.60%)
Mar 12, 2009 2.413 2.479 2.393 2.479 103,368 +0.08(+3.33%)
Mar 11, 2009 2.379 2.418 2.373 2.399 72,516 +0.05(+1.98%)
Mar 10, 2009 2.326 2.399 2.299 2.353 74,510 +0.05(+2.32%)
Mar 09, 2009 2.313 2.333 2.246 2.299 85,247 +0.01(+0.29%)
Mar 06, 2009 2.253 2.326 2.253 2.293 0 +0.01(+0.58%)
Mar 05, 2009 2.246 2.353 2.213 2.279 94,589 +0.03(+1.48%)
Mar 04, 2009 2.226 2.286 2.219 2.246 53,270 -0.02(-0.88%)
Mar 02, 2009 2.319 2.319 2.233 2.266 165,287 -0.08(-3.41%)
Feb 27, 2009 2.393 2.393 2.287 2.346 0 +0.01(+0.57%)
Feb 26, 2009 2.293 2.399 2.286 2.333 27,822 +0.07(+2.94%)
Feb 25, 2009 2.199 2.299 2.199 2.266 87,885 +0.05(+2.10%)
Feb 24, 2009 2.159 2.266 2.153 2.219 74,830 +0.02(+0.91%)
Feb 23, 2009 2.179 2.253 2.133 2.199 72,810 -0.02(-0.90%)
Feb 20, 2009 2.273 2.273 2.039 2.219 161,105 -0.05(-2.06%)
Feb 19, 2009 2.413 2.433 2.253 2.266 118,722 -0.14(-5.82%)
Feb 18, 2009 2.379 2.406 2.359 2.406 49,455 +0.03(+1.40%)
Feb 17, 2009 2.466 2.466 2.346 2.373 111,697 -0.16(-6.28%)
Feb 13, 2009 2.466 2.533 2.439 2.532 194,295 +0.07(+2.66%)
Feb 12, 2009 2.299 2.466 2.219 2.466 181,979 +0.15(+6.63%)
Feb 11, 2009 2.273 2.333 2.226 2.313 46,585 -0.01(-0.29%)
Feb 10, 2009 2.373 2.459 2.259 2.319 107,281 -0.11(-4.66%)
Feb 09, 2009 2.339 2.433 2.339 2.433 140,382 +0.04(+1.67%)
Feb 06, 2009 2.386 2.393 2.366 2.393 63,830 +0.03(+1.12%)
Feb 05, 2009 2.393 2.399 2.346 2.366 31,430 -0.04(-1.66%)
Feb 04, 2009 2.394 2.413 2.293 2.406 96,544 +0.01(+0.28%)
Feb 03, 2009 2.406 2.406 2.334 2.399 112,807 -0.02(-0.83%)
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.