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

Universal Insurance Holdings Inc (NY: UVE )

19.03 +0.16 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2008 2.129 2.446 2.129 2.301 109,404 +0.05(+2.06%)
Sep 29, 2008 2.380 2.380 2.188 2.255 110,644 -0.07(-3.13%)
Sep 26, 2008 2.321 2.360 2.314 2.327 0 -0.05(-1.95%)
Sep 25, 2008 2.380 2.413 2.354 2.374 71,762 +0.01(+0.60%)
Sep 24, 2008 2.407 2.466 2.314 2.360 104,726 -0.00(-0.04%)
Sep 23, 2008 2.341 2.406 2.314 2.360 59,775 +0.06(+2.59%)
Sep 22, 2008 2.314 2.347 2.274 2.301 49,158 -0.01(-0.57%)
Sep 19, 2008 2.301 2.347 2.248 2.314 0 +0.06(+2.64%)
Sep 18, 2008 2.301 2.307 2.076 2.255 127,041 +0.01(+0.29%)
Sep 17, 2008 2.334 2.380 2.248 2.248 95,004 -0.07(-2.86%)
Sep 16, 2008 2.387 2.413 2.301 2.314 85,428 -0.10(-4.11%)
Sep 15, 2008 2.380 2.446 2.334 2.413 91,589 +0.04(+1.67%)
Sep 12, 2008 2.426 2.426 2.367 2.374 27,404 -0.03(-1.10%)
Sep 11, 2008 2.314 2.479 2.314 2.400 66,327 +0.05(+1.97%)
Sep 10, 2008 2.367 2.374 2.321 2.354 22,611 -0.01(-0.28%)
Sep 09, 2008 2.420 2.423 2.301 2.360 85,994 -0.02(-0.84%)
Sep 08, 2008 2.387 2.446 2.314 2.380 126,664 +0.11(+4.96%)
Sep 05, 2008 2.380 2.380 2.248 2.268 0 -0.07(-2.83%)
Sep 04, 2008 2.539 2.539 2.294 2.334 147,120 -0.11(-4.59%)
Sep 03, 2008 2.446 2.512 2.413 2.446 117,105 -0.01(-0.29%)
Sep 02, 2008 2.466 2.565 2.446 2.453 75,735 -0.01(-0.52%)
Aug 29, 2008 2.493 2.506 2.446 2.466 0 +0.01(+0.27%)
Aug 28, 2008 2.433 2.493 2.426 2.460 68,555 -0.01(-0.27%)
Aug 27, 2008 2.446 2.512 2.446 2.466 61,852 +0.05(+2.19%)
Aug 26, 2008 2.493 2.493 2.407 2.413 56,141 -0.06(-2.41%)
Aug 25, 2008 2.446 2.512 2.341 2.473 117,794 -0.02(-0.79%)
Aug 22, 2008 2.393 2.519 2.393 2.493 103,064 +0.02(+0.64%)
Aug 21, 2008 2.268 2.512 2.268 2.477 233,044 +0.21(+9.22%)
Aug 20, 2008 2.255 2.341 2.255 2.268 77,632 -0.01(-0.29%)
Aug 19, 2008 2.301 2.340 2.274 2.274 130,997 -0.03(-1.15%)
Aug 18, 2008 2.261 2.321 2.235 2.301 140,809 -0.04(-1.69%)
Aug 15, 2008 2.347 2.374 2.307 2.341 0 +0.00(+0.00%)
Aug 14, 2008 2.307 2.374 2.307 2.341 90,601 -0.03(-1.12%)
Aug 13, 2008 2.347 2.380 2.294 2.367 80,355 -0.02(-0.83%)
Aug 12, 2008 2.460 2.479 2.281 2.387 276,125 -0.12(-4.75%)
Aug 11, 2008 2.572 2.612 2.479 2.506 158,134 -0.01(-0.26%)
Aug 08, 2008 2.506 2.512 2.453 2.512 120,465 +0.06(+2.26%)
Aug 07, 2008 2.380 2.512 2.367 2.457 134,574 +0.02(+0.98%)
Aug 06, 2008 2.605 2.605 2.380 2.433 244,932 -0.13(-5.15%)
Aug 05, 2008 2.579 2.605 2.546 2.565 196,640 +0.01(+0.26%)
Aug 04, 2008 2.572 2.598 2.532 2.559 93,263 +0.03(+1.04%)
Aug 01, 2008 2.532 2.539 2.479 2.532 77,388 +0.01(+0.26%)
Jul 31, 2008 2.479 2.585 2.479 2.526 95,116 +0.02(+0.79%)
Jul 30, 2008 2.446 2.512 2.380 2.506 113,560 +0.11(+4.70%)
Jul 29, 2008 2.393 2.512 2.314 2.393 256,219 -0.11(-4.48%)
Jul 28, 2008 2.499 2.526 2.473 2.506 133,411 -0.01(-0.27%)
Jul 25, 2008 2.519 2.546 2.486 2.512 103,238 -0.01(-0.26%)
Jul 24, 2008 2.499 2.678 2.453 2.519 195,736 -0.05(-1.80%)
Jul 23, 2008 2.810 2.810 2.545 2.565 380,777 +0.01(+0.52%)
Jul 22, 2008 2.539 2.638 2.499 2.552 187,003 +0.04(+1.58%)
Jul 21, 2008 2.413 2.612 2.387 2.512 280,358 +0.10(+4.11%)
Jul 18, 2008 2.393 2.446 2.360 2.413 139,678 +0.01(+0.27%)
Jul 17, 2008 2.367 2.466 2.341 2.407 135,364 +0.03(+1.39%)
Jul 16, 2008 2.281 2.380 2.281 2.374 69,553 +0.06(+2.57%)
Jul 15, 2008 2.314 2.352 2.255 2.314 68,309 -0.01(-0.57%)
Jul 14, 2008 2.380 2.380 2.288 2.327 84,902 -0.04(-1.50%)
Jul 11, 2008 2.314 2.367 2.288 2.363 63,915 +0.02(+0.66%)
Jul 10, 2008 2.321 2.366 2.288 2.347 60,621 +0.01(+0.57%)
Jul 09, 2008 2.354 2.380 2.314 2.334 105,774 -0.01(-0.28%)
Jul 08, 2008 2.248 2.341 2.188 2.341 102,893 +0.05(+2.31%)
Jul 07, 2008 2.314 2.360 2.261 2.288 81,735 -0.06(-2.54%)
Jul 04, 2008 2.341 2.380 2.321 2.347 86,215 +0.00(+0.00%)
Jul 03, 2008 2.341 2.380 2.321 2.347 86,215 +0.01(+0.28%)
Jul 02, 2008 2.314 2.407 2.314 2.341 110,903 +0.01(+0.28%)
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.