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 (%)
Feb 29, 2012 2.738 2.753 2.665 2.665 111,705 -0.06(-2.18%)
Feb 28, 2012 2.698 2.738 2.698 2.724 40,232 +0.01(+0.49%)
Feb 27, 2012 2.724 2.757 2.678 2.711 68,483 +0.01(+0.24%)
Feb 24, 2012 2.605 2.777 2.605 2.704 127,314 -0.05(-1.68%)
Feb 23, 2012 2.645 2.757 2.612 2.751 195,265 +0.13(+4.79%)
Feb 22, 2012 2.658 2.685 2.612 2.625 142,349 -0.04(-1.49%)
Feb 21, 2012 2.678 2.691 2.645 2.665 131,659 -0.02(-0.74%)
Feb 17, 2012 2.718 2.744 2.658 2.685 83,947 -0.04(-1.46%)
Feb 16, 2012 2.652 2.738 2.652 2.724 97,013 +0.06(+2.23%)
Feb 15, 2012 2.691 2.711 2.645 2.665 114,491 -0.02(-0.74%)
Feb 14, 2012 2.665 2.704 2.665 2.685 58,520 +0.02(+0.74%)
Feb 13, 2012 2.652 2.678 2.632 2.665 202,188 +0.01(+0.50%)
Feb 10, 2012 2.678 2.704 2.652 2.652 96,726 -0.04(-1.47%)
Feb 09, 2012 2.744 2.757 2.685 2.691 203,807 -0.07(-2.63%)
Feb 08, 2012 2.652 2.810 2.652 2.764 122,677 +0.07(+2.45%)
Feb 07, 2012 2.744 2.764 2.678 2.698 135,572 -0.05(-1.92%)
Feb 06, 2012 2.797 2.804 2.744 2.751 133,933 -0.05(-1.65%)
Feb 03, 2012 2.764 2.810 2.738 2.797 290,787 +0.06(+2.17%)
Feb 02, 2012 2.711 2.757 2.678 2.738 114,842 +0.03(+0.98%)
Feb 01, 2012 2.652 2.711 2.632 2.711 153,401 +0.06(+2.24%)
Jan 31, 2012 2.691 2.704 2.625 2.652 185,930 -0.03(-0.99%)
Jan 30, 2012 2.678 2.718 2.632 2.678 134,726 -0.03(-1.22%)
Jan 27, 2012 2.592 2.711 2.592 2.711 216,224 +0.12(+4.59%)
Jan 26, 2012 2.632 2.632 2.552 2.592 164,940 +0.00(+0.00%)
Jan 25, 2012 2.566 2.612 2.519 2.592 120,666 +0.03(+1.03%)
Jan 24, 2012 2.533 2.566 2.519 2.566 143,373 +0.02(+0.78%)
Jan 23, 2012 2.546 2.566 2.506 2.546 165,259 -0.03(-1.03%)
Jan 20, 2012 2.546 2.572 2.486 2.572 170,150 +0.01(+0.26%)
Jan 19, 2012 2.453 2.566 2.453 2.566 302,827 +0.09(+3.47%)
Jan 18, 2012 2.407 2.480 2.394 2.480 174,881 +0.05(+2.18%)
Jan 17, 2012 2.473 2.480 2.400 2.427 174,111 -0.03(-1.08%)
Jan 13, 2012 2.400 2.453 2.388 2.453 97,089 +0.02(+0.81%)
Jan 12, 2012 2.427 2.440 2.394 2.433 130,107 +0.04(+1.66%)
Jan 11, 2012 2.328 2.400 2.301 2.394 178,398 +0.07(+2.84%)
Jan 10, 2012 2.341 2.347 2.314 2.328 199,624 +0.00(+0.00%)
Jan 09, 2012 2.334 2.347 2.314 2.328 109,066 -0.01(-0.28%)
Jan 06, 2012 2.367 2.380 2.314 2.334 97,585 -0.05(-1.94%)
Jan 05, 2012 2.374 2.407 2.347 2.380 74,988 -0.01(-0.55%)
Jan 04, 2012 2.380 2.414 2.361 2.394 111,952 +0.03(+1.12%)
Dec 30, 2011 2.341 2.367 2.295 2.367 196,894 -0.01(-0.28%)
Dec 29, 2011 2.341 2.374 2.288 2.374 228,544 +0.06(+2.57%)
Dec 28, 2011 2.314 2.361 2.295 2.314 192,361 +0.02(+0.86%)
Dec 27, 2011 2.209 2.301 2.202 2.295 295,905 +0.09(+3.89%)
Dec 23, 2011 2.281 2.281 2.202 2.209 191,654 +0.01(+0.30%)
Dec 21, 2011 2.308 2.314 2.189 2.202 423,487 -0.09(-4.03%)
Dec 20, 2011 2.301 2.314 2.268 2.295 197,314 +0.00(+0.00%)
Dec 19, 2011 2.414 2.414 2.295 2.295 182,178 -0.19(-7.71%)
Dec 16, 2011 2.447 2.486 2.440 2.486 277,738 +0.05(+2.17%)
Dec 15, 2011 2.447 2.447 2.407 2.433 267,557 +0.03(+1.10%)
Dec 14, 2011 2.380 2.407 2.347 2.407 209,570 +0.03(+1.11%)
Dec 13, 2011 2.400 2.453 2.380 2.380 117,924 -0.01(-0.28%)
Dec 12, 2011 2.400 2.440 2.380 2.387 209,661 -0.04(-1.63%)
Dec 09, 2011 2.433 2.453 2.394 2.427 128,247 -0.01(-0.27%)
Dec 08, 2011 2.493 2.506 2.420 2.433 172,834 -0.05(-1.87%)
Dec 07, 2011 2.533 2.559 2.480 2.480 214,332 -0.06(-2.34%)
Dec 06, 2011 2.387 2.546 2.374 2.539 538,983 +0.19(+7.86%)
Dec 05, 2011 2.288 2.367 2.248 2.354 484,648 +0.09(+4.09%)
Dec 02, 2011 2.255 2.300 2.248 2.261 173,426 +0.01(+0.59%)
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.