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

Universal Insurance Holdings Inc (NY: UVE )

21.98 -0.26 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2010 3.092 3.092 3.042 3.042 164,272 -0.05(-1.63%)
Feb 25, 2010 3.052 3.092 3.022 3.092 244,536 +0.04(+1.32%)
Feb 24, 2010 3.092 3.092 3.034 3.052 295,830 -0.04(-1.30%)
Feb 23, 2010 3.072 3.092 3.072 3.092 178,032 +0.00(+0.00%)
Feb 22, 2010 3.077 3.092 3.067 3.092 265,552 +0.03(+0.82%)
Feb 19, 2010 3.052 3.072 3.047 3.067 183,048 -0.01(-0.16%)
Feb 18, 2010 3.092 3.092 3.032 3.072 388,210 -0.02(-0.49%)
Feb 17, 2010 3.032 3.092 3.017 3.087 231,110 +0.07(+2.33%)
Feb 16, 2010 3.006 3.017 2.966 3.017 420,114 +0.05(+1.70%)
Feb 12, 2010 2.921 2.966 2.966 2.966 148,582 +0.03(+1.03%)
Feb 11, 2010 2.906 2.936 2.886 2.936 205,889 +0.04(+1.39%)
Feb 10, 2010 2.866 2.916 2.851 2.896 299,418 +0.04(+1.41%)
Feb 09, 2010 2.861 2.866 2.825 2.856 212,301 +0.00(+0.00%)
Feb 08, 2010 2.856 2.866 2.846 2.856 124,916 +0.02(+0.53%)
Feb 05, 2010 2.866 2.886 2.770 2.841 494,638 -0.05(-1.74%)
Feb 04, 2010 2.961 2.966 2.881 2.891 233,789 -0.07(-2.38%)
Feb 03, 2010 2.956 3.027 2.946 2.961 181,592 +0.03(+0.86%)
Feb 02, 2010 2.926 2.976 2.921 2.936 212,047 +0.03(+0.86%)
Feb 01, 2010 2.981 2.986 2.891 2.911 254,050 -0.06(-2.03%)
Jan 29, 2010 2.800 2.971 2.765 2.971 647,396 +0.21(+7.45%)
Jan 28, 2010 2.861 2.866 2.765 2.765 657,786 -0.09(-3.17%)
Jan 27, 2010 2.941 2.966 2.815 2.856 721,876 -0.09(-3.07%)
Jan 26, 2010 3.011 3.017 2.941 2.946 408,938 -0.05(-1.68%)
Jan 25, 2010 3.092 3.092 2.941 2.996 220,733 -0.02(-0.50%)
Jan 22, 2010 3.001 3.027 2.956 3.011 500,396 +0.02(+0.50%)
Jan 21, 2010 3.072 3.082 2.966 2.996 545,140 -0.07(-2.13%)
Jan 20, 2010 3.077 3.107 3.017 3.062 621,635 -0.03(-0.81%)
Jan 19, 2010 3.102 3.132 3.067 3.087 515,012 +0.01(+0.33%)
Jan 15, 2010 3.087 3.077 3.077 3.077 476,180 -0.03(-0.97%)
Jan 14, 2010 3.112 3.142 3.017 3.107 508,102 +0.02(+0.65%)
Jan 13, 2010 3.218 3.218 3.062 3.087 829,890 -0.11(-3.46%)
Jan 12, 2010 3.243 3.288 3.167 3.197 603,505 -0.05(-1.55%)
Jan 11, 2010 3.248 3.378 3.208 3.248 902,798 +0.03(+0.94%)
Jan 08, 2010 3.167 3.243 3.157 3.218 666,304 +0.06(+1.91%)
Jan 07, 2010 3.157 3.182 3.052 3.157 375,796 +0.02(+0.48%)
Jan 06, 2010 3.172 3.172 3.117 3.142 305,668 +0.00(+0.00%)
Jan 05, 2010 3.132 3.142 3.067 3.142 620,366 +0.09(+2.97%)
Jan 04, 2010 3.082 3.082 2.991 3.052 644,173 +0.10(+3.41%)
Dec 31, 2009 2.916 2.951 2.951 2.951 448,930 +0.04(+1.21%)
Dec 30, 2009 2.986 2.986 2.891 2.916 416,231 +0.01(+0.35%)
Dec 29, 2009 2.901 2.916 2.896 2.906 384,979 +0.01(+0.17%)
Dec 28, 2009 2.901 2.906 2.881 2.901 470,378 +0.02(+0.70%)
Dec 24, 2009 2.896 2.941 2.876 2.881 253,644 -0.03(-0.87%)
Dec 23, 2009 2.901 2.916 2.886 2.906 504,512 +0.03(+1.05%)
Dec 22, 2009 2.916 2.916 2.876 2.876 458,889 -0.02(-0.52%)
Dec 21, 2009 2.916 2.926 2.886 2.891 574,306 -0.01(-0.17%)
Dec 18, 2009 2.856 2.896 2.830 2.896 693,542 +0.04(+1.41%)
Dec 17, 2009 2.871 2.896 2.830 2.856 278,099 -0.03(-0.87%)
Dec 16, 2009 2.876 2.906 2.871 2.881 1,410,891 +0.02(+0.53%)
Dec 15, 2009 2.901 2.911 2.866 2.866 273,529 -0.04(-1.38%)
Dec 14, 2009 2.896 2.906 2.891 2.906 250,026 -0.01(-0.34%)
Dec 11, 2009 2.886 2.941 2.871 2.916 497,665 +0.05(+1.75%)
Dec 10, 2009 2.901 2.901 2.841 2.866 243,074 +0.01(+0.18%)
Dec 09, 2009 2.856 2.891 2.825 2.861 351,691 +0.04(+1.25%)
Dec 08, 2009 2.825 2.841 2.790 2.825 308,880 +0.01(+0.36%)
Dec 07, 2009 2.820 2.820 2.780 2.815 378,491 +0.02(+0.54%)
Dec 04, 2009 2.790 2.815 2.740 2.800 306,646 +0.07(+2.39%)
Dec 03, 2009 2.815 2.815 2.730 2.735 268,914 -0.03(-1.09%)
Dec 02, 2009 2.795 2.825 2.752 2.765 268,568 -0.02(-0.54%)
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.