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 (%)
Nov 30, 2007 4.886 5.184 4.860 4.860 1,664,623 -0.08(-1.61%)
Nov 29, 2007 4.992 4.992 4.846 4.939 66,851 -0.01(-0.27%)
Nov 28, 2007 4.668 4.992 4.668 4.952 119,636 +0.24(+5.20%)
Nov 27, 2007 4.760 5.025 4.701 4.708 96,798 -0.09(-1.93%)
Nov 26, 2007 4.694 4.853 4.694 4.800 102,530 +0.01(+0.27%)
Nov 23, 2007 4.899 4.899 4.674 4.787 80,349 +0.01(+0.28%)
Nov 21, 2007 4.820 4.820 4.628 4.774 158,506 -0.04(-0.82%)
Nov 20, 2007 4.807 4.926 4.681 4.813 222,181 +0.01(+0.14%)
Nov 19, 2007 4.985 5.025 4.727 4.807 234,886 -0.25(-4.97%)
Nov 16, 2007 5.468 5.468 4.893 5.058 467,889 -0.17(-3.29%)
Nov 15, 2007 5.468 5.620 5.091 5.230 503,349 +0.14(+2.73%)
Nov 14, 2007 5.250 5.316 4.959 5.091 318,979 +0.00(+0.00%)
Nov 13, 2007 5.217 5.289 5.025 5.091 173,752 +0.05(+0.92%)
Nov 12, 2007 4.972 5.124 4.827 5.045 291,292 +0.01(+0.13%)
Nov 09, 2007 4.946 5.329 4.926 5.038 232,768 -0.01(-0.13%)
Nov 08, 2007 5.276 5.389 4.906 5.045 235,037 -0.17(-3.17%)
Nov 07, 2007 4.965 5.355 4.965 5.210 208,115 +0.17(+3.41%)
Nov 06, 2007 5.051 5.144 4.965 5.038 162,954 -0.12(-2.31%)
Nov 05, 2007 5.124 5.336 5.058 5.157 325,400 -0.23(-4.29%)
Nov 02, 2007 5.289 5.448 5.124 5.389 233,373 +0.10(+1.88%)
Nov 01, 2007 5.329 5.389 4.979 5.289 583,813 -0.13(-2.32%)
Oct 31, 2007 5.653 5.686 5.355 5.415 354,825 -0.26(-4.66%)
Oct 30, 2007 5.719 5.719 5.620 5.679 191,781 -0.04(-0.69%)
Oct 29, 2007 5.752 5.812 5.653 5.719 391,729 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.739 5.765 1,085,952 -0.09(-1.58%)
Oct 25, 2007 6.010 6.016 5.765 5.858 196,016 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,084 +0.01(+0.22%)
Oct 23, 2007 5.593 6.089 5.593 5.964 642,043 +0.36(+6.49%)
Oct 22, 2007 5.422 5.613 5.289 5.600 327,147 -0.07(-1.28%)
Oct 19, 2007 5.402 5.719 5.389 5.673 306,879 +0.15(+2.75%)
Oct 18, 2007 5.501 5.713 5.322 5.521 544,942 -0.19(-3.36%)
Oct 17, 2007 5.818 5.884 5.653 5.713 214,014 -0.06(-1.03%)
Oct 16, 2007 5.865 5.917 5.686 5.772 224,299 -0.09(-1.58%)
Oct 15, 2007 5.977 6.420 5.825 5.865 648,698 +0.04(+0.68%)
Oct 12, 2007 5.461 5.884 5.461 5.825 315,954 +0.23(+4.14%)
Oct 11, 2007 6.281 6.281 5.289 5.593 818,548 -0.68(-10.85%)
Oct 10, 2007 6.268 6.308 5.785 6.275 438,616 -0.03(-0.52%)
Oct 09, 2007 6.559 6.711 6.301 6.308 603,475 -0.07(-1.04%)
Oct 08, 2007 6.155 6.440 6.096 6.374 469,016 +0.35(+5.82%)
Oct 05, 2007 6.056 6.513 5.951 6.023 637,354 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.977 189,814 +0.01(+0.22%)
Oct 03, 2007 5.779 6.149 5.699 5.964 811,590 +0.09(+1.58%)
Oct 02, 2007 4.853 5.871 4.853 5.871 919,581 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,880 +0.10(+2.10%)
Sep 28, 2007 4.681 4.734 4.622 4.721 166,220 +0.07(+1.42%)
Sep 27, 2007 4.727 4.747 4.575 4.655 186,033 -0.07(-1.54%)
Sep 26, 2007 4.562 4.813 4.522 4.727 378,419 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,259 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.608 443,153 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.476 157,145 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,339 +0.04(+0.92%)
Sep 19, 2007 4.271 4.496 4.251 4.291 370,403 +0.04(+0.93%)
Sep 18, 2007 4.000 4.271 4.000 4.251 392,788 +0.28(+6.99%)
Sep 17, 2007 3.703 4.033 3.636 3.974 316,106 +0.29(+7.90%)
Sep 14, 2007 3.603 3.703 3.584 3.683 67,758 +0.05(+1.46%)
Sep 13, 2007 3.636 3.650 3.570 3.630 73,052 +0.01(+0.37%)
Sep 12, 2007 3.570 3.676 3.570 3.617 83,942 +0.01(+0.37%)
Sep 11, 2007 3.610 3.656 3.537 3.603 63,372 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.590 252,279 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.603 3.650 88,025 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,234 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,822 -0.06(-1.58%)
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.