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 (%)
Apr 30, 2009 2.738 2.744 2.665 2.691 73,416 -0.01(-0.25%)
Apr 29, 2009 2.658 2.771 2.658 2.698 161,725 +0.03(+1.24%)
Apr 28, 2009 2.619 2.718 2.612 2.665 171,156 +0.03(+1.26%)
Apr 27, 2009 2.731 2.777 2.480 2.632 288,750 -0.13(-4.56%)
Apr 24, 2009 2.817 2.843 2.711 2.757 162,511 -0.05(-1.88%)
Apr 23, 2009 2.804 2.849 2.764 2.810 351,386 +0.07(+2.66%)
Apr 22, 2009 2.790 2.810 2.698 2.738 70,499 -0.03(-0.96%)
Apr 21, 2009 2.718 2.823 2.718 2.764 95,685 +0.05(+1.72%)
Apr 20, 2009 2.837 2.837 2.685 2.717 128,923 -0.06(-2.16%)
Apr 17, 2009 2.764 2.874 2.744 2.777 225,567 +0.05(+1.70%)
Apr 16, 2009 2.665 2.744 2.625 2.731 142,137 +0.11(+4.29%)
Apr 15, 2009 2.579 2.625 2.559 2.619 50,270 +0.03(+1.28%)
Apr 14, 2009 2.519 2.625 2.519 2.585 82,235 +0.05(+1.82%)
Apr 13, 2009 2.605 2.645 2.493 2.539 121,888 -0.09(-3.27%)
Apr 09, 2009 2.592 2.638 2.572 2.625 86,097 +0.05(+1.79%)
Apr 08, 2009 2.533 2.645 2.533 2.579 113,228 +0.02(+0.78%)
Apr 07, 2009 2.579 2.625 2.533 2.559 76,102 -0.09(-3.49%)
Apr 06, 2009 2.599 2.698 2.546 2.651 153,088 +0.06(+2.29%)
Apr 03, 2009 2.546 2.632 2.499 2.592 94,875 +0.08(+3.16%)
Apr 02, 2009 2.526 2.632 2.486 2.513 197,225 +0.00(+0.00%)
Apr 01, 2009 2.427 2.585 2.414 2.513 109,915 +0.03(+1.06%)
Mar 31, 2009 2.420 2.592 2.420 2.486 125,603 +0.08(+3.30%)
Mar 30, 2009 2.711 2.711 2.407 2.407 209,401 -0.50(-17.27%)
Mar 26, 2009 2.890 2.909 2.823 2.909 147,297 +0.15(+5.26%)
Mar 25, 2009 2.790 2.949 2.671 2.764 350,587 -0.02(-0.71%)
Mar 24, 2009 2.671 2.830 2.579 2.784 190,663 +0.15(+5.78%)
Mar 23, 2009 2.539 2.638 2.533 2.632 177,818 +0.19(+7.86%)
Mar 20, 2009 2.493 2.493 2.414 2.440 40,635 -0.01(-0.27%)
Mar 19, 2009 2.248 2.493 2.248 2.447 192,358 +0.20(+8.82%)
Mar 18, 2009 2.215 2.308 2.215 2.248 58,354 +0.03(+1.49%)
Mar 17, 2009 2.222 2.281 2.182 2.215 49,278 -0.03(-1.47%)
Mar 16, 2009 2.209 2.275 2.209 2.248 136,881 +0.00(+0.00%)
Mar 13, 2009 2.447 2.466 2.050 2.248 0 -0.21(-8.60%)
Mar 12, 2009 2.394 2.460 2.374 2.460 104,187 +0.08(+3.33%)
Mar 11, 2009 2.361 2.399 2.354 2.380 73,091 +0.05(+1.98%)
Mar 10, 2009 2.308 2.380 2.281 2.334 75,101 +0.05(+2.32%)
Mar 09, 2009 2.295 2.314 2.228 2.281 85,923 +0.01(+0.29%)
Mar 06, 2009 2.235 2.308 2.235 2.275 0 +0.01(+0.59%)
Mar 05, 2009 2.228 2.334 2.195 2.261 95,339 +0.03(+1.48%)
Mar 04, 2009 2.209 2.268 2.202 2.228 53,693 -0.02(-0.88%)
Mar 02, 2009 2.301 2.301 2.215 2.248 166,598 -0.08(-3.41%)
Feb 27, 2009 2.374 2.374 2.269 2.328 0 +0.01(+0.57%)
Feb 26, 2009 2.275 2.380 2.268 2.314 28,042 +0.07(+2.94%)
Feb 25, 2009 2.182 2.281 2.182 2.248 88,582 +0.05(+2.10%)
Feb 24, 2009 2.142 2.248 2.136 2.202 75,423 +0.02(+0.91%)
Feb 23, 2009 2.162 2.235 2.116 2.182 73,388 -0.02(-0.90%)
Feb 20, 2009 2.255 2.255 2.023 2.202 162,383 -0.05(-2.06%)
Feb 19, 2009 2.394 2.414 2.235 2.248 119,663 -0.14(-5.82%)
Feb 18, 2009 2.361 2.387 2.341 2.387 49,847 +0.03(+1.40%)
Feb 17, 2009 2.447 2.447 2.328 2.354 112,582 -0.16(-6.28%)
Feb 13, 2009 2.447 2.513 2.420 2.512 195,835 +0.07(+2.66%)
Feb 12, 2009 2.281 2.447 2.202 2.447 183,422 +0.15(+6.63%)
Feb 11, 2009 2.255 2.314 2.209 2.295 46,954 -0.01(-0.29%)
Feb 10, 2009 2.354 2.440 2.242 2.301 108,132 -0.11(-4.66%)
Feb 09, 2009 2.321 2.414 2.321 2.414 141,495 +0.04(+1.67%)
Feb 06, 2009 2.367 2.374 2.347 2.374 64,336 +0.03(+1.12%)
Feb 05, 2009 2.374 2.380 2.328 2.347 31,679 -0.04(-1.66%)
Feb 04, 2009 2.375 2.394 2.275 2.387 97,309 +0.01(+0.28%)
Feb 03, 2009 2.387 2.387 2.316 2.380 113,701 -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.