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, 2012 2.751 2.757 2.691 2.738 166,737 -0.03(-1.19%)
Apr 27, 2012 2.652 2.771 2.645 2.771 289,522 +0.11(+4.23%)
Apr 26, 2012 2.652 2.671 2.645 2.658 90,097 -0.01(-0.25%)
Apr 25, 2012 2.671 2.678 2.619 2.665 112,428 +0.03(+1.00%)
Apr 24, 2012 2.599 2.638 2.592 2.638 60,931 +0.05(+2.05%)
Apr 23, 2012 2.665 2.665 2.559 2.585 117,118 -0.08(-2.98%)
Apr 20, 2012 2.658 2.678 2.612 2.665 125,045 +0.05(+1.77%)
Apr 19, 2012 2.645 2.658 2.585 2.619 136,642 -0.01(-0.25%)
Apr 18, 2012 2.645 2.665 2.619 2.625 162,071 -0.04(-1.49%)
Apr 17, 2012 2.685 2.685 2.645 2.665 106,943 -0.01(-0.49%)
Apr 16, 2012 2.671 2.678 2.632 2.678 71,647 +0.01(+0.50%)
Apr 13, 2012 2.652 2.678 2.638 2.665 151,794 -0.01(-0.49%)
Apr 12, 2012 2.658 2.678 2.619 2.678 170,398 +0.00(+0.00%)
Apr 11, 2012 2.566 2.678 2.566 2.678 223,110 +0.13(+4.92%)
Apr 10, 2012 2.546 2.566 2.480 2.552 184,059 +0.05(+1.85%)
Apr 09, 2012 2.572 2.579 2.480 2.506 164,033 -0.06(-2.32%)
Apr 05, 2012 2.579 2.605 2.559 2.566 83,360 -0.01(-0.51%)
Apr 04, 2012 2.605 2.619 2.579 2.579 77,599 -0.06(-2.26%)
Apr 03, 2012 2.619 2.652 2.599 2.638 295,427 +0.01(+0.50%)
Apr 02, 2012 2.572 2.625 2.572 2.625 156,805 +0.05(+2.06%)
Mar 30, 2012 2.579 2.605 2.552 2.572 112,172 +0.03(+1.04%)
Mar 29, 2012 2.473 2.566 2.460 2.546 117,449 +0.05(+2.12%)
Mar 28, 2012 2.447 2.513 2.420 2.493 227,303 +0.05(+1.89%)
Mar 27, 2012 2.546 2.559 2.380 2.447 691,436 -0.15(-5.85%)
Mar 26, 2012 2.757 2.757 2.513 2.599 494,623 -0.18(-6.43%)
Mar 23, 2012 2.744 2.790 2.731 2.777 188,389 +0.05(+1.70%)
Mar 22, 2012 2.744 2.757 2.718 2.731 78,528 -0.04(-1.43%)
Mar 21, 2012 2.738 2.790 2.738 2.771 103,802 +0.03(+0.96%)
Mar 20, 2012 2.704 2.764 2.704 2.744 96,302 +0.01(+0.24%)
Mar 19, 2012 2.718 2.764 2.671 2.738 211,087 +0.04(+1.47%)
Mar 16, 2012 2.771 2.777 2.698 2.698 261,784 -0.05(-1.92%)
Mar 15, 2012 2.764 2.810 2.751 2.751 172,945 -0.01(-0.24%)
Mar 14, 2012 2.797 2.810 2.704 2.757 125,550 -0.05(-1.65%)
Mar 13, 2012 2.790 2.804 2.724 2.804 81,143 +0.02(+0.71%)
Mar 12, 2012 2.738 2.797 2.724 2.784 179,434 +0.05(+1.69%)
Mar 09, 2012 2.678 2.738 2.652 2.738 221,585 +0.06(+2.22%)
Mar 08, 2012 2.671 2.704 2.645 2.678 79,431 +0.03(+1.25%)
Mar 07, 2012 2.638 2.658 2.605 2.645 123,683 +0.03(+1.27%)
Mar 06, 2012 2.625 2.645 2.605 2.612 103,886 -0.05(-1.74%)
Mar 05, 2012 2.605 2.658 2.605 2.658 93,991 +0.03(+1.26%)
Mar 02, 2012 2.678 2.678 2.625 2.625 96,659 +0.00(+0.00%)
Mar 01, 2012 2.678 2.718 2.625 2.625 270,096 -0.04(-1.49%)
Feb 29, 2012 2.738 2.753 2.665 2.665 111,705 -0.06(-2.18%)
Feb 28, 2012 2.698 2.738 2.698 2.724 40,232 +0.01(+0.49%)
Feb 27, 2012 2.724 2.757 2.678 2.711 68,483 +0.01(+0.24%)
Feb 24, 2012 2.605 2.777 2.605 2.704 127,314 -0.05(-1.68%)
Feb 23, 2012 2.645 2.757 2.612 2.751 195,265 +0.13(+4.79%)
Feb 22, 2012 2.658 2.685 2.612 2.625 142,349 -0.04(-1.49%)
Feb 21, 2012 2.678 2.691 2.645 2.665 131,659 -0.02(-0.74%)
Feb 17, 2012 2.718 2.744 2.658 2.685 83,947 -0.04(-1.46%)
Feb 16, 2012 2.652 2.738 2.652 2.724 97,013 +0.06(+2.23%)
Feb 15, 2012 2.691 2.711 2.645 2.665 114,491 -0.02(-0.74%)
Feb 14, 2012 2.665 2.704 2.665 2.685 58,520 +0.02(+0.74%)
Feb 13, 2012 2.652 2.678 2.632 2.665 202,188 +0.01(+0.50%)
Feb 10, 2012 2.678 2.704 2.652 2.652 96,726 -0.04(-1.47%)
Feb 09, 2012 2.744 2.757 2.685 2.691 203,807 -0.07(-2.63%)
Feb 08, 2012 2.652 2.810 2.652 2.764 122,677 +0.07(+2.45%)
Feb 07, 2012 2.744 2.764 2.678 2.698 135,572 -0.05(-1.92%)
Feb 06, 2012 2.797 2.804 2.744 2.751 133,933 -0.05(-1.65%)
Feb 03, 2012 2.764 2.810 2.738 2.797 290,787 +0.06(+2.17%)
Feb 02, 2012 2.711 2.757 2.678 2.738 114,842 +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.