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

Universal Insurance Holdings Inc (NY: UVE )

19.81 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 2.773 2.779 2.713 2.759 165,425 -0.03(-1.19%)
Apr 27, 2012 2.673 2.793 2.666 2.793 287,244 +0.11(+4.23%)
Apr 26, 2012 2.673 2.693 2.666 2.679 89,388 -0.01(-0.25%)
Apr 25, 2012 2.693 2.699 2.639 2.686 111,544 +0.03(+1.00%)
Apr 24, 2012 2.619 2.659 2.613 2.659 60,451 +0.05(+2.05%)
Apr 23, 2012 2.686 2.686 2.579 2.606 116,196 -0.08(-2.98%)
Apr 20, 2012 2.679 2.699 2.633 2.686 124,062 +0.05(+1.77%)
Apr 19, 2012 2.666 2.679 2.606 2.639 135,567 -0.01(-0.25%)
Apr 18, 2012 2.666 2.686 2.639 2.646 160,796 -0.04(-1.49%)
Apr 17, 2012 2.706 2.706 2.666 2.686 106,102 -0.01(-0.49%)
Apr 16, 2012 2.693 2.699 2.653 2.699 71,083 +0.01(+0.50%)
Apr 13, 2012 2.673 2.699 2.659 2.686 150,600 -0.01(-0.49%)
Apr 12, 2012 2.679 2.699 2.639 2.699 169,058 +0.00(+0.00%)
Apr 11, 2012 2.586 2.699 2.586 2.699 221,355 +0.13(+4.92%)
Apr 10, 2012 2.566 2.586 2.499 2.573 182,611 +0.05(+1.85%)
Apr 09, 2012 2.593 2.599 2.499 2.526 162,742 -0.06(-2.32%)
Apr 05, 2012 2.599 2.626 2.579 2.586 82,704 -0.01(-0.51%)
Apr 04, 2012 2.626 2.639 2.599 2.599 76,989 -0.06(-2.26%)
Apr 03, 2012 2.639 2.673 2.619 2.659 293,103 +0.01(+0.50%)
Apr 02, 2012 2.593 2.646 2.593 2.646 155,572 +0.05(+2.06%)
Mar 30, 2012 2.599 2.626 2.573 2.593 111,290 +0.03(+1.04%)
Mar 29, 2012 2.493 2.586 2.479 2.566 116,525 +0.05(+2.12%)
Mar 28, 2012 2.466 2.533 2.439 2.513 225,515 +0.05(+1.89%)
Mar 27, 2012 2.566 2.579 2.399 2.466 685,997 -0.15(-5.85%)
Mar 26, 2012 2.779 2.779 2.533 2.619 490,732 -0.18(-6.43%)
Mar 23, 2012 2.766 2.813 2.753 2.799 186,907 +0.05(+1.70%)
Mar 22, 2012 2.766 2.779 2.739 2.753 77,910 -0.04(-1.43%)
Mar 21, 2012 2.759 2.813 2.759 2.793 102,985 +0.03(+0.96%)
Mar 20, 2012 2.726 2.786 2.726 2.766 95,545 +0.01(+0.24%)
Mar 19, 2012 2.739 2.786 2.693 2.759 209,426 +0.04(+1.47%)
Mar 16, 2012 2.793 2.799 2.719 2.719 259,725 -0.05(-1.92%)
Mar 15, 2012 2.786 2.833 2.773 2.773 171,584 -0.01(-0.24%)
Mar 14, 2012 2.819 2.833 2.726 2.779 124,563 -0.05(-1.65%)
Mar 13, 2012 2.813 2.826 2.746 2.826 80,504 +0.02(+0.71%)
Mar 12, 2012 2.759 2.819 2.746 2.806 178,023 +0.05(+1.69%)
Mar 09, 2012 2.699 2.759 2.673 2.759 219,842 +0.06(+2.22%)
Mar 08, 2012 2.693 2.726 2.666 2.699 78,806 +0.03(+1.25%)
Mar 07, 2012 2.659 2.679 2.626 2.666 122,710 +0.03(+1.27%)
Mar 06, 2012 2.646 2.666 2.626 2.633 103,069 -0.05(-1.74%)
Mar 05, 2012 2.626 2.679 2.626 2.679 93,252 +0.03(+1.26%)
Mar 02, 2012 2.699 2.699 2.646 2.646 95,899 +0.00(+0.00%)
Mar 01, 2012 2.699 2.739 2.646 2.646 267,971 -0.04(-1.49%)
Feb 29, 2012 2.759 2.775 2.686 2.686 110,826 -0.06(-2.18%)
Feb 28, 2012 2.719 2.759 2.719 2.746 39,915 +0.01(+0.49%)
Feb 27, 2012 2.746 2.779 2.699 2.733 67,944 +0.01(+0.24%)
Feb 24, 2012 2.626 2.799 2.626 2.726 126,312 -0.05(-1.68%)
Feb 23, 2012 2.666 2.779 2.633 2.773 193,729 +0.13(+4.79%)
Feb 22, 2012 2.679 2.706 2.633 2.646 141,229 -0.04(-1.49%)
Feb 21, 2012 2.699 2.713 2.666 2.686 130,623 -0.02(-0.74%)
Feb 17, 2012 2.739 2.766 2.679 2.706 83,286 -0.04(-1.46%)
Feb 16, 2012 2.673 2.759 2.673 2.746 96,250 +0.06(+2.23%)
Feb 15, 2012 2.713 2.733 2.666 2.686 113,590 -0.02(-0.74%)
Feb 14, 2012 2.686 2.726 2.686 2.706 58,060 +0.02(+0.74%)
Feb 13, 2012 2.673 2.699 2.653 2.686 200,598 +0.01(+0.50%)
Feb 10, 2012 2.699 2.726 2.673 2.673 95,965 -0.04(-1.47%)
Feb 09, 2012 2.766 2.779 2.706 2.713 202,203 -0.07(-2.63%)
Feb 08, 2012 2.673 2.833 2.673 2.786 121,712 +0.07(+2.45%)
Feb 07, 2012 2.766 2.786 2.699 2.719 134,506 -0.05(-1.92%)
Feb 06, 2012 2.819 2.826 2.766 2.773 132,880 -0.05(-1.65%)
Feb 03, 2012 2.786 2.833 2.759 2.819 288,500 +0.06(+2.17%)
Feb 02, 2012 2.733 2.779 2.699 2.759 113,938 +0.03(+0.98%)
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.