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

Universal Insurance Holdings Inc (NY: UVE )

18.55 -0.50 (-2.62%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 1.653 1.726 1.567 1.726 56,196 +0.03(+1.95%)
Nov 26, 2008 1.620 1.732 1.620 1.693 169,140 +0.04(+2.40%)
Nov 25, 2008 1.666 1.766 1.600 1.653 165,234 -0.01(-0.40%)
Nov 24, 2008 1.494 1.666 1.494 1.660 71,039 +0.17(+11.06%)
Nov 21, 2008 1.732 1.732 1.468 1.494 190,420 +0.00(+0.00%)
Nov 20, 2008 1.442 1.752 1.442 1.494 118,509 +0.07(+5.12%)
Nov 19, 2008 1.594 1.613 1.422 1.422 183,409 -0.15(-9.66%)
Nov 18, 2008 1.792 1.792 1.561 1.574 147,786 -0.08(-4.80%)
Nov 17, 2008 1.653 1.713 1.547 1.653 283,887 -0.03(-1.96%)
Nov 14, 2008 1.785 1.812 1.686 1.686 113,866 -0.10(-5.56%)
Nov 13, 2008 1.785 1.818 1.686 1.785 96,502 -0.05(-2.88%)
Nov 12, 2008 1.845 1.878 1.693 1.838 67,692 +0.07(+3.73%)
Nov 11, 2008 1.851 1.865 1.706 1.772 226,379 -0.13(-6.94%)
Nov 10, 2008 2.308 2.314 1.719 1.904 665,718 -0.34(-15.29%)
Nov 07, 2008 2.301 2.301 2.215 2.248 141,471 +0.10(+4.62%)
Nov 06, 2008 2.017 2.341 1.904 2.149 407,647 +0.01(+0.31%)
Nov 05, 2008 2.215 2.242 2.116 2.142 238,222 -0.02(-0.77%)
Nov 04, 2008 2.136 2.314 2.070 2.159 324,669 +0.09(+4.31%)
Nov 03, 2008 1.825 2.070 1.793 2.070 133,537 +0.30(+16.79%)
Oct 31, 2008 1.885 1.885 1.719 1.772 113,289 -0.05(-2.55%)
Oct 30, 2008 1.799 1.851 1.785 1.818 72,199 +0.10(+5.77%)
Oct 29, 2008 1.805 1.805 1.693 1.719 79,891 -0.01(-0.76%)
Oct 28, 2008 1.746 1.838 1.693 1.732 39,841 -0.03(-1.78%)
Oct 27, 2008 1.838 1.851 1.653 1.764 73,061 +0.07(+4.20%)
Oct 24, 2008 1.666 1.719 1.587 1.693 106,037 -0.09(-5.19%)
Oct 23, 2008 1.838 1.865 1.653 1.785 94,807 +0.00(+0.00%)
Oct 22, 2008 1.818 1.898 1.719 1.785 122,809 -0.07(-3.57%)
Oct 21, 2008 1.838 1.865 1.719 1.851 117,264 +0.10(+5.66%)
Oct 20, 2008 1.713 1.766 1.620 1.752 114,719 +0.18(+11.34%)
Oct 17, 2008 1.514 1.648 1.508 1.574 61,197 +0.08(+5.31%)
Oct 16, 2008 1.646 1.646 1.322 1.494 201,280 -0.01(-0.88%)
Oct 15, 2008 1.554 1.713 1.395 1.508 200,086 -0.01(-0.87%)
Oct 14, 2008 1.865 1.885 1.488 1.521 374,754 -0.11(-6.88%)
Oct 13, 2008 1.382 1.719 1.356 1.633 444,268 +0.48(+41.14%)
Oct 10, 2008 1.250 1.422 1.157 1.157 390,637 -0.23(-16.67%)
Oct 09, 2008 1.660 1.660 1.389 1.389 116,827 -0.13(-8.70%)
Oct 08, 2008 1.594 1.680 1.442 1.521 325,410 -0.17(-10.16%)
Oct 07, 2008 1.970 1.970 1.587 1.693 120,241 -0.13(-6.91%)
Oct 06, 2008 2.136 2.136 1.660 1.818 313,756 -0.33(-15.38%)
Oct 03, 2008 2.169 2.314 2.017 2.149 0 -0.07(-3.27%)
Oct 02, 2008 2.222 2.347 2.156 2.222 125,938 -0.09(-3.72%)
Oct 01, 2008 2.420 2.420 2.209 2.308 19,118 +0.01(+0.29%)
Sep 30, 2008 2.129 2.447 2.129 2.301 109,393 +0.05(+2.06%)
Sep 29, 2008 2.380 2.380 2.189 2.255 110,633 -0.07(-3.13%)
Sep 26, 2008 2.321 2.361 2.314 2.328 0 -0.05(-1.95%)
Sep 25, 2008 2.380 2.414 2.354 2.374 71,754 +0.01(+0.60%)
Sep 24, 2008 2.407 2.466 2.314 2.360 104,715 -0.00(-0.04%)
Sep 23, 2008 2.341 2.406 2.314 2.361 59,769 +0.06(+2.59%)
Sep 22, 2008 2.314 2.347 2.275 2.301 49,153 -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 2.308 2.076 2.255 127,028 +0.01(+0.29%)
Sep 17, 2008 2.334 2.380 2.248 2.248 94,994 -0.07(-2.86%)
Sep 16, 2008 2.387 2.414 2.301 2.314 85,420 -0.10(-4.11%)
Sep 15, 2008 2.380 2.447 2.334 2.414 91,579 +0.04(+1.67%)
Sep 12, 2008 2.427 2.427 2.367 2.374 27,401 -0.03(-1.10%)
Sep 11, 2008 2.314 2.480 2.314 2.400 66,321 +0.05(+1.97%)
Sep 10, 2008 2.367 2.374 2.321 2.354 22,609 -0.01(-0.28%)
Sep 09, 2008 2.420 2.423 2.301 2.361 85,985 -0.02(-0.84%)
Sep 08, 2008 2.387 2.447 2.314 2.380 126,651 +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 2.295 2.334 147,105 -0.11(-4.59%)
Sep 03, 2008 2.447 2.513 2.414 2.447 117,094 -0.01(-0.29%)
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.