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

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 2.275 2.297 2.222 2.255 158,153 +0.01(+0.29%)
Jun 28, 2012 2.209 2.248 2.195 2.248 39,932 +0.01(+0.59%)
Jun 27, 2012 2.228 2.248 2.209 2.235 68,238 +0.02(+0.90%)
Jun 26, 2012 2.242 2.242 2.195 2.215 62,603 -0.02(-0.89%)
Jun 25, 2012 2.189 2.242 2.189 2.235 103,215 +0.04(+1.81%)
Jun 22, 2012 2.288 2.387 2.195 2.195 520,485 -0.15(-6.21%)
Jun 21, 2012 2.400 2.447 2.334 2.341 148,777 -0.06(-2.48%)
Jun 20, 2012 2.414 2.447 2.387 2.400 59,316 -0.03(-1.09%)
Jun 19, 2012 2.374 2.447 2.371 2.427 144,262 +0.05(+2.23%)
Jun 18, 2012 2.354 2.414 2.354 2.374 62,243 -0.01(-0.28%)
Jun 15, 2012 2.367 2.407 2.334 2.380 140,908 +0.00(+0.00%)
Jun 14, 2012 2.334 2.400 2.334 2.380 92,677 +0.03(+1.12%)
Jun 13, 2012 2.387 2.427 2.341 2.354 74,994 -0.03(-1.11%)
Jun 12, 2012 2.354 2.407 2.348 2.380 79,159 +0.05(+1.98%)
Jun 11, 2012 2.447 2.447 2.334 2.334 192,298 -0.11(-4.34%)
Jun 08, 2012 2.453 2.460 2.400 2.440 83,974 -0.01(-0.54%)
Jun 07, 2012 2.460 2.480 2.447 2.453 111,994 +0.02(+0.81%)
Jun 06, 2012 2.433 2.460 2.407 2.433 73,099 +0.03(+1.10%)
Jun 05, 2012 2.361 2.465 2.248 2.407 156,660 +0.04(+1.68%)
Jun 04, 2012 2.361 2.400 2.347 2.367 34,492 -0.01(-0.28%)
Jun 01, 2012 2.295 2.420 2.295 2.374 125,624 +0.06(+2.57%)
May 31, 2012 2.341 2.400 2.314 2.314 90,941 -0.01(-0.57%)
May 30, 2012 2.347 2.367 2.314 2.328 65,808 -0.03(-1.40%)
May 29, 2012 2.354 2.367 2.313 2.361 84,996 +0.01(+0.56%)
May 25, 2012 2.301 2.367 2.301 2.347 79,186 +0.04(+1.72%)
May 24, 2012 2.341 2.361 2.268 2.308 135,845 -0.02(-0.85%)
May 23, 2012 2.361 2.427 2.328 2.328 180,369 -0.04(-1.68%)
May 22, 2012 2.427 2.453 2.361 2.367 71,178 -0.07(-2.98%)
May 21, 2012 2.367 2.447 2.354 2.440 132,558 +0.07(+3.07%)
May 18, 2012 2.334 2.387 2.334 2.367 216,997 +0.02(+0.85%)
May 17, 2012 2.380 2.407 2.347 2.347 147,771 -0.03(-1.39%)
May 16, 2012 2.400 2.440 2.347 2.380 253,811 +0.00(+0.00%)
May 15, 2012 2.480 2.493 2.374 2.380 203,010 -0.10(-4.00%)
May 14, 2012 2.513 2.526 2.480 2.480 84,586 -0.05(-2.09%)
May 11, 2012 2.592 2.618 2.493 2.533 181,060 -0.07(-2.54%)
May 10, 2012 2.645 2.671 2.572 2.599 121,429 -0.03(-1.01%)
May 09, 2012 2.579 2.645 2.579 2.625 85,395 +0.02(+0.76%)
May 08, 2012 2.612 2.638 2.579 2.605 72,932 -0.02(-0.76%)
May 07, 2012 2.605 2.645 2.572 2.625 101,117 +0.01(+0.51%)
May 04, 2012 2.645 2.665 2.612 2.612 111,424 -0.03(-1.25%)
May 03, 2012 2.652 2.691 2.645 2.645 87,507 -0.02(-0.74%)
May 02, 2012 2.665 2.704 2.652 2.665 154,669 -0.01(-0.25%)
May 01, 2012 2.718 2.771 2.671 2.671 210,877 -0.07(-2.42%)
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%)
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.