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 (%)
Aug 29, 2014 9.267 9.479 9.479 9.479 537,481 +0.22(+2.36%)
Aug 28, 2014 9.247 9.301 9.158 9.260 249,749 +0.01(+0.15%)
Aug 27, 2014 9.479 9.541 9.226 9.247 510,882 -0.40(-4.11%)
Aug 26, 2014 9.575 9.732 9.513 9.643 307,766 +0.08(+0.86%)
Aug 25, 2014 9.301 9.565 9.264 9.561 373,564 +0.27(+2.87%)
Aug 22, 2014 9.240 9.349 9.192 9.295 313,337 +0.00(+0.00%)
Aug 21, 2014 9.089 9.356 9.069 9.295 432,506 +0.18(+2.03%)
Aug 20, 2014 9.192 9.192 8.939 9.110 378,211 -0.10(-1.11%)
Aug 19, 2014 9.137 9.240 9.083 9.213 290,064 +0.08(+0.90%)
Aug 18, 2014 9.240 9.240 9.021 9.130 435,002 +0.01(+0.07%)
Aug 15, 2014 9.295 9.295 8.823 9.124 518,357 -0.10(-1.11%)
Aug 14, 2014 9.117 9.226 9.035 9.226 267,221 +0.11(+1.20%)
Aug 13, 2014 9.083 9.144 9.014 9.117 341,358 +0.06(+0.68%)
Aug 12, 2014 9.124 9.240 9.042 9.055 403,854 -0.07(-0.75%)
Aug 11, 2014 8.980 9.295 8.925 9.124 407,275 +0.21(+2.38%)
Aug 08, 2014 8.891 9.001 8.806 8.912 392,930 +0.03(+0.31%)
Aug 07, 2014 8.659 9.048 8.638 8.884 719,029 +0.29(+3.34%)
Aug 06, 2014 8.474 8.659 8.474 8.597 239,558 +0.09(+1.05%)
Aug 05, 2014 8.255 8.522 8.214 8.508 274,544 +0.19(+2.30%)
Aug 04, 2014 8.337 8.515 8.282 8.317 280,822 -0.01(-0.08%)
Aug 01, 2014 8.255 8.323 8.122 8.323 394,601 +0.08(+0.91%)
Jul 31, 2014 8.255 8.317 8.130 8.248 416,949 -0.08(-0.99%)
Jul 30, 2014 8.563 8.590 8.255 8.330 408,478 -0.18(-2.17%)
Jul 29, 2014 8.549 8.659 8.474 8.515 176,363 -0.01(-0.16%)
Jul 28, 2014 8.556 8.611 8.460 8.529 260,080 -0.05(-0.56%)
Jul 25, 2014 8.652 8.802 8.460 8.576 384,878 -0.13(-1.49%)
Jul 24, 2014 8.720 8.802 8.700 8.706 190,880 -0.03(-0.39%)
Jul 23, 2014 8.734 8.795 8.645 8.741 225,204 +0.03(+0.31%)
Jul 22, 2014 8.665 8.850 8.665 8.713 250,075 +0.07(+0.79%)
Jul 21, 2014 8.488 8.727 8.358 8.645 412,673 +0.12(+1.36%)
Jul 18, 2014 8.419 8.645 8.419 8.529 384,470 +0.10(+1.14%)
Jul 17, 2014 8.481 8.604 8.415 8.433 436,297 -0.08(-0.88%)
Jul 16, 2014 8.624 8.656 8.481 8.508 246,567 -0.05(-0.56%)
Jul 15, 2014 8.679 8.768 8.481 8.556 288,656 -0.14(-1.57%)
Jul 14, 2014 8.768 8.782 8.611 8.693 302,514 -0.01(-0.08%)
Jul 11, 2014 8.802 8.891 8.693 8.700 305,540 -0.11(-1.24%)
Jul 10, 2014 8.611 8.912 8.515 8.809 331,940 +0.04(+0.47%)
Jul 09, 2014 8.481 8.843 8.481 8.768 481,751 +0.31(+3.72%)
Jul 08, 2014 8.679 8.679 8.399 8.453 800,195 -0.23(-2.60%)
Jul 07, 2014 8.925 8.980 8.679 8.679 614,823 -0.23(-2.61%)
Jul 03, 2014 8.891 8.912 8.912 8.912 162,882 +0.05(+0.54%)
Jul 02, 2014 8.912 8.956 8.857 8.864 247,866 -0.04(-0.46%)
Jul 01, 2014 8.891 9.035 8.802 8.905 534,738 +0.03(+0.39%)
Jun 30, 2014 8.775 8.918 8.679 8.871 681,199 +0.10(+1.17%)
Jun 27, 2014 8.966 9.011 8.727 8.768 1,373,947 -0.24(-2.66%)
Jun 26, 2014 9.062 9.151 8.959 9.007 296,292 -0.08(-0.83%)
Jun 25, 2014 9.007 9.096 8.864 9.083 302,539 +0.07(+0.76%)
Jun 24, 2014 9.042 9.151 8.939 9.014 491,028 -0.06(-0.68%)
Jun 23, 2014 9.192 9.192 8.988 9.076 303,472 -0.12(-1.26%)
Jun 20, 2014 9.219 9.240 8.939 9.192 551,458 +0.01(+0.07%)
Jun 19, 2014 9.308 9.363 9.103 9.185 231,242 -0.12(-1.32%)
Jun 18, 2014 9.315 9.411 9.158 9.308 272,538 -0.04(-0.44%)
Jun 17, 2014 9.014 9.438 8.775 9.349 661,399 +0.49(+5.48%)
Jun 16, 2014 8.687 8.871 8.236 8.864 704,164 +0.09(+1.01%)
Jun 13, 2014 8.830 8.904 8.735 8.775 284,433 -0.03(-0.39%)
Jun 12, 2014 8.714 8.823 8.660 8.809 275,749 +0.17(+1.96%)
Jun 11, 2014 8.789 8.850 8.579 8.640 323,123 -0.18(-2.08%)
Jun 10, 2014 8.959 9.088 8.792 8.823 259,464 -0.04(-0.46%)
Jun 06, 2014 8.762 8.972 8.728 8.864 392,096 +0.11(+1.24%)
Jun 05, 2014 8.443 8.823 8.429 8.755 616,785 +0.42(+5.05%)
Jun 04, 2014 8.450 8.504 8.260 8.334 334,330 -0.10(-1.21%)
Jun 03, 2014 8.280 8.511 8.219 8.436 963,127 +0.15(+1.80%)
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.