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

Universal Insurance Holdings Inc (NY: UVE )

20.26 +0.21 (+1.05%)
Streaming Delayed Price Updated: 10:50 AM 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, 2013 3.899 3.992 3.879 3.985 403,181 +0.07(+1.87%)
Apr 29, 2013 3.799 3.932 3.759 3.912 469,865 +0.11(+2.98%)
Apr 26, 2013 3.745 3.799 3.732 3.799 381,628 +0.07(+1.79%)
Apr 25, 2013 3.565 3.739 3.565 3.732 599,458 +0.16(+4.48%)
Apr 24, 2013 3.539 3.585 3.519 3.572 284,355 +0.03(+0.75%)
Apr 23, 2013 3.532 3.545 3.505 3.545 249,030 +0.02(+0.57%)
Apr 22, 2013 3.499 3.565 3.439 3.525 300,084 +0.03(+0.76%)
Apr 19, 2013 3.459 3.525 3.457 3.499 147,852 +0.03(+0.96%)
Apr 18, 2013 3.445 3.485 3.365 3.465 259,369 +0.00(+0.00%)
Apr 17, 2013 3.565 3.605 3.434 3.465 231,442 -0.13(-3.70%)
Apr 16, 2013 3.505 3.639 3.505 3.599 200,832 +0.09(+2.66%)
Apr 15, 2013 3.545 3.645 3.499 3.505 348,629 -0.02(-0.57%)
Apr 12, 2013 3.559 3.559 3.425 3.525 270,523 -0.04(-1.12%)
Apr 11, 2013 3.719 3.732 3.505 3.565 562,988 -0.15(-3.95%)
Apr 10, 2013 3.639 3.725 3.625 3.712 321,712 +0.10(+2.77%)
Apr 09, 2013 3.625 3.659 3.559 3.612 239,009 +0.02(+0.56%)
Apr 08, 2013 3.532 3.725 3.532 3.592 733,336 +0.09(+2.47%)
Apr 05, 2013 3.425 3.545 3.412 3.505 445,711 +0.10(+2.94%)
Apr 04, 2013 3.359 3.425 3.359 3.405 215,449 +0.05(+1.39%)
Apr 03, 2013 3.365 3.385 3.325 3.359 275,727 +0.01(+0.40%)
Apr 02, 2013 3.272 3.412 3.265 3.345 565,376 +0.09(+2.87%)
Apr 01, 2013 3.232 3.265 3.132 3.252 224,496 +0.02(+0.62%)
Mar 28, 2013 3.199 3.232 3.172 3.232 173,611 +0.04(+1.25%)
Mar 27, 2013 3.185 3.232 3.152 3.192 113,021 -0.01(-0.21%)
Mar 26, 2013 3.219 3.225 3.159 3.199 150,201 +0.01(+0.21%)
Mar 25, 2013 3.139 3.199 3.119 3.192 180,479 +0.07(+2.35%)
Mar 22, 2013 3.059 3.145 2.999 3.119 245,993 +0.08(+2.63%)
Mar 21, 2013 3.059 3.092 3.032 3.039 98,395 -0.03(-0.87%)
Mar 20, 2013 3.085 3.165 3.052 3.066 281,450 -0.02(-0.65%)
Mar 19, 2013 3.066 3.099 3.012 3.085 174,902 +0.03(+0.87%)
Mar 18, 2013 2.986 3.073 2.986 3.059 210,869 +0.07(+2.23%)
Mar 15, 2013 2.966 3.006 2.959 2.992 215,321 +0.03(+1.13%)
Mar 14, 2013 2.979 2.999 2.959 2.959 115,077 -0.03(-0.89%)
Mar 13, 2013 3.012 3.012 2.972 2.986 136,625 -0.02(-0.67%)
Mar 12, 2013 3.046 3.079 2.999 3.006 303,729 -0.08(-2.59%)
Mar 11, 2013 3.072 3.099 3.019 3.085 295,917 +0.03(+1.09%)
Mar 08, 2013 2.966 3.099 2.966 3.052 187,031 +0.09(+2.92%)
Mar 07, 2013 2.959 2.986 2.939 2.966 103,140 +0.01(+0.23%)
Mar 06, 2013 2.932 2.966 2.932 2.959 127,239 +0.03(+0.91%)
Mar 05, 2013 2.899 2.966 2.879 2.932 118,944 +0.03(+1.15%)
Mar 04, 2013 2.899 2.912 2.866 2.899 157,812 +0.02(+0.69%)
Mar 01, 2013 2.926 2.926 2.859 2.879 126,441 -0.05(-1.59%)
Feb 28, 2013 2.932 2.952 2.906 2.926 61,058 +0.01(+0.23%)
Feb 27, 2013 2.926 2.979 2.899 2.919 84,870 +0.00(+0.00%)
Feb 26, 2013 2.839 2.932 2.819 2.919 117,436 +0.04(+1.39%)
Feb 25, 2013 2.852 2.946 2.846 2.879 98,823 -0.09(-2.92%)
Feb 22, 2013 2.932 2.966 2.866 2.966 128,911 +0.04(+1.37%)
Feb 21, 2013 2.952 3.019 2.892 2.926 120,450 -0.03(-1.13%)
Feb 20, 2013 2.979 3.032 2.953 2.959 118,120 -0.04(-1.33%)
Feb 19, 2013 2.932 2.999 2.899 2.999 136,055 +0.09(+2.98%)
Feb 15, 2013 3.039 3.039 2.899 2.912 229,530 -0.11(-3.53%)
Feb 14, 2013 3.032 3.033 2.992 3.019 115,872 -0.01(-0.44%)
Feb 13, 2013 3.052 3.054 3.026 3.032 63,958 -0.02(-0.65%)
Feb 12, 2013 3.032 3.059 3.025 3.052 83,049 +0.02(+0.66%)
Feb 11, 2013 3.052 3.052 3.012 3.032 83,826 -0.02(-0.65%)
Feb 08, 2013 2.946 3.052 2.946 3.052 126,051 +0.11(+3.62%)
Feb 07, 2013 2.966 2.972 2.932 2.946 88,676 -0.03(-1.12%)
Feb 06, 2013 2.992 2.992 2.906 2.979 149,276 +0.02(+0.68%)
Feb 04, 2013 2.999 3.012 2.959 2.959 110,017 -0.07(-2.42%)
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.