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 (%)
Dec 31, 2012 2.876 2.903 2.788 2.896 213,138 +0.04(+1.39%)
Dec 28, 2012 2.784 2.883 2.784 2.857 157,428 +0.05(+1.89%)
Dec 27, 2012 2.751 2.817 2.745 2.804 77,820 +0.06(+2.17%)
Dec 26, 2012 2.738 2.771 2.625 2.744 119,636 +0.01(+0.48%)
Dec 24, 2012 2.698 2.764 2.658 2.731 85,733 +0.01(+0.24%)
Dec 21, 2012 2.764 2.784 2.678 2.724 460,192 -0.05(-1.90%)
Dec 20, 2012 2.711 2.777 2.685 2.777 94,891 +0.04(+1.45%)
Dec 19, 2012 2.744 2.744 2.678 2.738 72,423 +0.00(+0.00%)
Dec 18, 2012 2.645 2.738 2.619 2.738 141,145 +0.07(+2.73%)
Dec 17, 2012 2.830 2.830 2.638 2.665 434,751 -0.19(-6.71%)
Dec 14, 2012 2.857 2.876 2.830 2.857 144,845 -0.02(-0.69%)
Dec 13, 2012 2.883 2.909 2.777 2.876 148,039 -0.01(-0.23%)
Dec 12, 2012 2.962 2.962 2.877 2.883 155,075 -0.10(-3.33%)
Dec 11, 2012 2.962 3.015 2.956 2.982 228,580 +0.02(+0.67%)
Dec 10, 2012 2.943 2.962 2.909 2.962 82,439 +0.02(+0.67%)
Dec 07, 2012 2.909 2.943 2.896 2.943 93,420 +0.06(+2.06%)
Dec 06, 2012 2.969 2.969 2.863 2.883 251,774 -0.09(-3.11%)
Dec 05, 2012 3.048 3.048 2.943 2.976 158,439 -0.07(-2.39%)
Dec 04, 2012 3.009 3.048 2.969 3.048 126,722 +0.01(+0.44%)
Nov 30, 2012 2.956 3.035 2.929 3.035 323,550 +0.09(+3.15%)
Nov 29, 2012 2.883 2.962 2.870 2.943 312,944 +0.13(+4.46%)
Nov 28, 2012 2.784 2.837 2.784 2.817 66,593 +0.01(+0.47%)
Nov 27, 2012 2.883 2.890 2.764 2.804 167,671 -0.08(-2.75%)
Nov 26, 2012 2.810 2.923 2.804 2.883 407,325 +0.09(+3.32%)
Nov 23, 2012 2.744 2.790 2.718 2.790 223,647 +0.08(+2.93%)
Nov 21, 2012 2.704 2.711 2.665 2.711 83,993 +0.01(+0.24%)
Nov 20, 2012 2.652 2.704 2.645 2.704 186,575 +0.05(+1.74%)
Nov 19, 2012 2.632 2.665 2.592 2.658 179,030 +0.07(+2.81%)
Nov 16, 2012 2.559 2.599 2.513 2.585 116,303 +0.02(+0.77%)
Nov 15, 2012 2.552 2.585 2.546 2.566 89,253 +0.01(+0.52%)
Nov 14, 2012 2.585 2.619 2.546 2.552 142,431 -0.04(-1.53%)
Nov 13, 2012 2.592 2.645 2.579 2.592 95,994 -0.01(-0.25%)
Nov 12, 2012 2.605 2.605 2.546 2.599 171,132 -0.01(-0.25%)
Nov 09, 2012 2.526 2.638 2.526 2.605 272,307 +0.09(+3.68%)
Nov 08, 2012 2.499 2.546 2.480 2.513 113,233 +0.03(+1.06%)
Nov 07, 2012 2.632 2.632 2.486 2.486 205,274 -0.15(-5.76%)
Nov 06, 2012 2.585 2.645 2.566 2.638 88,037 +0.07(+2.57%)
Nov 05, 2012 2.599 2.605 2.546 2.572 44,192 -0.02(-0.77%)
Nov 02, 2012 2.632 2.645 2.579 2.592 118,350 -0.04(-1.51%)
Nov 01, 2012 2.625 2.645 2.593 2.632 87,755 +0.02(+0.76%)
Oct 31, 2012 2.638 2.645 2.605 2.612 137,253 -0.03(-1.25%)
Oct 26, 2012 2.671 2.645 2.645 2.645 172,101 +0.00(+0.00%)
Oct 25, 2012 2.665 2.665 2.612 2.645 56,672 +0.01(+0.25%)
Oct 24, 2012 2.632 2.665 2.612 2.638 54,571 +0.01(+0.25%)
Oct 23, 2012 2.638 2.652 2.592 2.632 135,101 +0.01(+0.51%)
Oct 19, 2012 2.605 2.645 2.526 2.619 156,309 +0.01(+0.25%)
Oct 18, 2012 2.652 2.652 2.592 2.612 232,359 -0.04(-1.50%)
Oct 17, 2012 2.658 2.658 2.637 2.652 36,333 -0.01(-0.50%)
Oct 16, 2012 2.645 2.668 2.619 2.665 126,479 +0.03(+1.26%)
Oct 15, 2012 2.566 2.645 2.566 2.632 183,489 +0.07(+2.58%)
Oct 12, 2012 2.592 2.605 2.552 2.566 38,725 -0.02(-0.77%)
Oct 11, 2012 2.572 2.585 2.552 2.585 69,779 +0.02(+0.77%)
Oct 10, 2012 2.552 2.572 2.534 2.566 85,624 +0.03(+1.31%)
Oct 09, 2012 2.552 2.559 2.480 2.533 151,916 -0.05(-1.80%)
Oct 08, 2012 2.592 2.592 2.552 2.579 78,383 -0.01(-0.26%)
Oct 05, 2012 2.579 2.632 2.513 2.585 182,675 +0.01(+0.26%)
Oct 04, 2012 2.513 2.579 2.480 2.579 136,371 +0.07(+2.63%)
Oct 03, 2012 2.499 2.513 2.475 2.513 84,585 +0.04(+1.60%)
Oct 02, 2012 2.526 2.526 2.453 2.473 82,602 -0.04(-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.