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, 2008 2.354 2.513 2.347 2.347 146,401 -0.03(-1.39%)
Apr 29, 2008 2.414 2.414 2.347 2.380 58,511 -0.00(-0.00%)
Apr 28, 2008 2.314 2.493 2.301 2.380 249,202 +0.04(+1.70%)
Apr 25, 2008 2.387 2.400 2.321 2.341 144,046 -0.04(-1.67%)
Apr 24, 2008 2.519 2.531 2.374 2.380 399,350 -0.16(-6.25%)
Apr 23, 2008 2.605 2.625 2.460 2.539 150,231 -0.09(-3.52%)
Apr 22, 2008 2.685 2.685 2.513 2.632 132,797 -0.03(-1.00%)
Apr 21, 2008 2.738 2.738 2.585 2.658 120,224 -0.12(-4.29%)
Apr 18, 2008 2.962 2.962 2.632 2.777 296,433 -0.13(-4.33%)
Apr 17, 2008 2.989 2.989 2.843 2.903 60,271 +0.01(+0.46%)
Apr 16, 2008 2.936 2.956 2.843 2.890 113,975 -0.05(-1.58%)
Apr 15, 2008 2.962 3.128 2.876 2.936 86,032 -0.01(-0.45%)
Apr 14, 2008 3.022 3.128 2.909 2.949 54,948 -0.11(-3.46%)
Apr 11, 2008 2.896 3.055 2.764 3.055 144,637 +0.19(+6.45%)
Apr 10, 2008 2.936 2.962 2.830 2.870 89,586 -0.04(-1.36%)
Apr 09, 2008 3.233 3.260 2.909 2.909 151,685 -0.21(-6.78%)
Apr 08, 2008 2.969 3.207 2.951 3.121 199,106 +0.18(+6.07%)
Apr 07, 2008 2.909 3.009 2.784 2.943 166,853 +0.07(+2.30%)
Apr 04, 2008 2.797 2.909 2.752 2.876 126,883 +0.13(+4.57%)
Apr 03, 2008 2.704 2.771 2.585 2.751 170,809 +0.07(+2.72%)
Apr 02, 2008 2.513 2.724 2.506 2.678 186,314 +0.17(+6.58%)
Apr 01, 2008 2.546 2.566 2.387 2.513 133,699 +0.01(+0.53%)
Mar 31, 2008 2.387 2.499 2.347 2.499 109,384 +0.11(+4.42%)
Mar 28, 2008 2.513 2.519 2.334 2.394 133,042 -0.12(-4.74%)
Mar 27, 2008 2.704 2.704 2.447 2.513 212,466 -0.12(-4.52%)
Mar 26, 2008 2.652 2.790 2.539 2.632 186,816 +0.00(+0.00%)
Mar 25, 2008 2.433 2.645 2.354 2.632 268,771 +0.24(+9.94%)
Mar 24, 2008 2.301 2.546 2.268 2.394 260,036 +0.16(+7.10%)
Mar 21, 2008 2.182 2.268 2.083 2.235 199,330 +0.00(+0.00%)
Mar 20, 2008 2.182 2.268 2.083 2.235 199,330 +0.06(+2.74%)
Mar 19, 2008 2.116 2.295 1.944 2.175 826,253 +0.06(+2.81%)
Mar 18, 2008 2.784 2.784 2.004 2.116 947,807 -0.48(-18.37%)
Mar 17, 2008 3.967 3.967 2.519 2.592 1,003,000 -1.38(-34.67%)
Mar 14, 2008 3.908 4.020 3.908 3.967 268,435 +0.04(+1.01%)
Mar 13, 2008 3.961 3.967 3.881 3.928 201,742 -0.04(-1.00%)
Mar 12, 2008 3.928 3.967 3.881 3.967 140,181 -0.04(-0.99%)
Mar 11, 2008 3.868 4.007 3.835 4.007 80,987 +0.05(+1.34%)
Mar 10, 2008 3.967 3.967 3.815 3.954 97,151 -0.05(-1.16%)
Mar 07, 2008 3.941 4.000 3.815 4.000 93,929 +0.03(+0.67%)
Mar 06, 2008 3.802 3.974 3.736 3.974 153,929 +0.03(+0.84%)
Mar 05, 2008 3.888 3.941 3.829 3.941 83,003 +0.03(+0.68%)
Mar 04, 2008 3.961 3.961 3.743 3.915 110,073 +0.01(+0.34%)
Mar 03, 2008 3.895 3.987 3.835 3.901 233,205 -0.01(-0.34%)
Feb 29, 2008 3.928 3.981 3.888 3.915 111,003 -0.01(-0.34%)
Feb 28, 2008 3.961 3.967 3.881 3.928 63,719 -0.01(-0.34%)
Feb 27, 2008 3.948 4.020 3.875 3.941 58,980 +0.01(+0.17%)
Feb 26, 2008 3.901 3.967 3.881 3.934 81,060 +0.06(+1.54%)
Feb 25, 2008 4.027 4.027 3.875 3.875 51,872 -0.06(-1.51%)
Feb 22, 2008 3.921 4.047 3.762 3.934 82,390 +0.06(+1.54%)
Feb 21, 2008 3.994 4.027 3.875 3.875 61,859 -0.09(-2.17%)
Feb 20, 2008 3.928 3.961 3.835 3.961 44,915 -0.06(-1.48%)
Feb 19, 2008 3.967 4.100 3.842 4.020 50,662 +0.13(+3.40%)
Feb 18, 2008 3.835 3.967 3.776 3.888 0 +0.00(+0.00%)
Feb 15, 2008 3.835 3.967 3.776 3.888 44,915 +0.00(+0.00%)
Feb 14, 2008 3.961 4.027 3.868 3.888 90,191 -0.04(-0.99%)
Feb 13, 2008 3.855 4.000 3.855 3.927 84,890 +0.12(+3.29%)
Feb 12, 2008 3.967 4.133 3.769 3.802 184,101 -0.17(-4.17%)
Feb 11, 2008 3.729 4.000 3.710 3.967 65,634 +0.21(+5.63%)
Feb 08, 2008 3.769 3.842 3.736 3.756 42,747 -0.01(-0.35%)
Feb 07, 2008 3.842 3.881 3.498 3.769 75,766 -0.12(-3.06%)
Feb 06, 2008 3.948 4.219 3.769 3.888 183,746 -0.14(-3.45%)
Feb 05, 2008 4.053 4.126 3.934 4.027 197,528 -0.03(-0.81%)
Feb 04, 2008 3.637 4.060 3.610 4.060 273,568 +0.46(+12.66%)
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.