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

Universal Insurance Holdings Inc (NY: UVE )

20.62 +0.09 (+0.44%)
Streaming Delayed Price Updated: 10:01 AM 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 29, 2011 3.597 3.604 3.564 3.577 157,082 -0.02(-0.55%)
Apr 28, 2011 3.591 3.597 3.557 3.597 156,081 +0.01(+0.37%)
Apr 27, 2011 3.591 3.604 3.551 3.584 72,258 +0.01(+0.18%)
Apr 26, 2011 3.531 3.604 3.518 3.577 188,405 +0.05(+1.31%)
Apr 25, 2011 3.551 3.551 3.511 3.531 154,334 +0.00(+0.00%)
Apr 21, 2011 3.564 3.584 3.531 3.531 161,305 -0.03(-0.93%)
Apr 20, 2011 3.630 3.630 3.557 3.564 268,469 -0.04(-1.10%)
Apr 19, 2011 3.571 3.637 3.564 3.604 139,937 +0.05(+1.30%)
Apr 18, 2011 3.591 3.610 3.544 3.557 119,943 -0.07(-2.00%)
Apr 15, 2011 3.584 3.637 3.577 3.630 155,078 +0.05(+1.48%)
Apr 14, 2011 3.564 3.584 3.524 3.577 124,310 +0.01(+0.19%)
Apr 13, 2011 3.597 3.597 3.544 3.571 76,501 +0.01(+0.19%)
Apr 12, 2011 3.597 3.663 3.505 3.564 322,705 -0.01(-0.19%)
Apr 11, 2011 3.604 3.650 3.571 3.571 174,188 -0.04(-1.10%)
Apr 08, 2011 3.650 3.670 3.551 3.610 289,045 -0.03(-0.73%)
Apr 07, 2011 3.710 3.727 3.591 3.637 181,430 -0.07(-1.79%)
Apr 06, 2011 3.683 3.703 3.650 3.703 161,592 +0.05(+1.45%)
Apr 05, 2011 3.683 3.683 3.624 3.650 173,182 -0.02(-0.54%)
Apr 04, 2011 3.683 3.683 3.637 3.670 118,833 +0.03(+0.91%)
Apr 01, 2011 3.597 3.663 3.597 3.637 147,485 +0.05(+1.48%)
Mar 31, 2011 3.604 3.624 3.538 3.584 242,325 -0.04(-1.09%)
Mar 30, 2011 3.624 3.624 3.591 3.624 86,047 +0.01(+0.37%)
Mar 29, 2011 3.571 3.617 3.571 3.610 105,078 +0.04(+1.11%)
Mar 28, 2011 3.643 3.657 3.571 3.571 130,177 +0.01(+0.19%)
Mar 25, 2011 3.531 3.624 3.531 3.564 172,105 +0.03(+0.75%)
Mar 24, 2011 3.617 3.630 3.505 3.538 333,876 -0.08(-2.19%)
Mar 23, 2011 3.703 3.703 3.485 3.617 404,937 -0.13(-3.36%)
Mar 22, 2011 3.802 3.815 3.736 3.743 235,795 -0.07(-1.74%)
Mar 21, 2011 3.769 3.809 3.756 3.809 144,131 +0.06(+1.59%)
Mar 18, 2011 3.743 3.796 3.703 3.749 290,914 +0.02(+0.53%)
Mar 17, 2011 3.723 3.736 3.610 3.729 154,064 +0.12(+3.30%)
Mar 16, 2011 3.544 3.657 3.505 3.610 155,245 +0.05(+1.49%)
Mar 15, 2011 3.518 3.584 3.518 3.557 396,367 -0.03(-0.92%)
Mar 14, 2011 3.617 3.657 3.571 3.591 226,759 -0.11(-3.04%)
Mar 11, 2011 3.716 3.743 3.637 3.703 222,292 -0.05(-1.23%)
Mar 10, 2011 3.829 3.829 3.729 3.749 267,654 -0.12(-3.08%)
Mar 09, 2011 3.868 3.928 3.815 3.868 161,432 -0.09(-2.17%)
Mar 08, 2011 3.915 3.967 3.875 3.954 314,107 +0.05(+1.36%)
Mar 07, 2011 3.941 3.941 3.888 3.901 155,034 -0.01(-0.17%)
Mar 04, 2011 3.868 3.934 3.842 3.908 130,716 +0.04(+1.03%)
Mar 03, 2011 3.848 3.868 3.802 3.868 138,744 +0.07(+1.92%)
Mar 02, 2011 3.862 3.888 3.769 3.796 288,516 -0.05(-1.37%)
Mar 01, 2011 3.835 3.862 3.802 3.848 189,759 +0.03(+0.87%)
Feb 28, 2011 3.762 3.815 3.762 3.815 161,894 +0.05(+1.41%)
Feb 25, 2011 3.829 3.829 3.597 3.762 412,169 +0.04(+1.07%)
Feb 24, 2011 3.829 3.858 3.571 3.723 588,969 -0.09(-2.26%)
Feb 23, 2011 3.948 3.994 3.756 3.809 308,935 -0.13(-3.19%)
Feb 22, 2011 3.994 4.000 3.934 3.934 316,588 -0.05(-1.33%)
Feb 18, 2011 3.967 4.000 3.948 3.987 261,305 +0.03(+0.67%)
Feb 17, 2011 3.967 3.967 3.915 3.961 198,571 -0.01(-0.17%)
Feb 16, 2011 3.934 3.967 3.915 3.967 273,158 +0.06(+1.52%)
Feb 15, 2011 3.901 3.908 3.848 3.908 154,363 +0.02(+0.51%)
Feb 14, 2011 3.835 3.901 3.809 3.888 220,350 +0.07(+1.73%)
Feb 11, 2011 3.762 3.822 3.749 3.822 203,971 +0.05(+1.40%)
Feb 10, 2011 3.703 3.769 3.703 3.769 161,271 +0.02(+0.53%)
Feb 09, 2011 3.703 3.756 3.676 3.749 139,281 +0.06(+1.61%)
Feb 08, 2011 3.743 3.743 3.670 3.690 153,111 -0.03(-0.89%)
Feb 07, 2011 3.670 3.735 3.662 3.723 216,890 +0.08(+2.18%)
Feb 04, 2011 3.610 3.670 3.577 3.643 171,324 +0.05(+1.29%)
Feb 03, 2011 3.610 3.630 3.571 3.597 132,540 -0.01(-0.18%)
Feb 02, 2011 3.683 3.696 3.584 3.604 202,005 -0.08(-2.15%)
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.