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 (%)
Jul 31, 2009 3.313 3.345 3.273 3.306 162,546 +0.05(+1.42%)
Jul 30, 2009 3.300 3.379 3.214 3.260 218,824 -0.04(-1.20%)
Jul 29, 2009 3.313 3.366 3.273 3.300 115,109 -0.03(-0.99%)
Jul 28, 2009 3.345 3.372 3.233 3.333 219,902 -0.04(-1.18%)
Jul 27, 2009 3.379 3.379 3.352 3.372 194,441 +0.04(+1.19%)
Jul 24, 2009 3.240 3.386 3.227 3.333 2,410 +0.12(+3.70%)
Jul 23, 2009 3.121 3.233 3.114 3.214 285,606 +0.08(+2.53%)
Jul 22, 2009 3.101 3.167 3.101 3.134 88,748 +0.03(+1.07%)
Jul 21, 2009 3.154 3.154 3.075 3.101 197,479 -0.04(-1.26%)
Jul 20, 2009 3.220 3.220 3.081 3.141 199,866 -0.03(-0.84%)
Jul 17, 2009 3.273 3.273 3.141 3.167 173,893 -0.07(-2.25%)
Jul 16, 2009 3.233 3.240 3.141 3.240 188,927 +0.10(+3.16%)
Jul 15, 2009 3.042 3.267 3.009 3.141 358,849 +0.13(+4.17%)
Jul 14, 2009 3.042 3.042 2.982 3.015 226,348 -0.01(-0.44%)
Jul 13, 2009 2.989 3.042 2.943 3.028 344,869 -0.01(-0.22%)
Jul 10, 2009 3.154 3.240 3.002 3.035 791,147 -0.13(-3.98%)
Jul 09, 2009 3.075 3.194 3.048 3.161 202,753 +0.09(+2.80%)
Jul 08, 2009 3.280 3.280 3.009 3.075 460,419 -0.20(-6.25%)
Jul 07, 2009 3.379 3.379 3.280 3.280 365,506 -0.05(-1.39%)
Jul 06, 2009 3.438 3.465 3.267 3.326 560,813 -0.14(-4.01%)
Jul 02, 2009 3.491 3.491 3.372 3.465 179,805 -0.05(-1.50%)
Jul 01, 2009 3.505 3.538 3.333 3.518 264,393 +0.20(+5.98%)
Jun 30, 2009 3.577 3.577 3.227 3.319 470,541 -0.22(-6.17%)
Jun 29, 2009 3.676 3.676 3.518 3.538 360,983 -0.17(-4.46%)
Jun 26, 2009 3.286 3.703 3.240 3.703 2,393,339 +0.42(+12.68%)
Jun 25, 2009 3.154 3.306 3.134 3.286 283,061 +0.12(+3.76%)
Jun 24, 2009 3.352 3.352 3.134 3.167 399,562 -0.19(-5.52%)
Jun 23, 2009 3.511 3.729 3.273 3.352 381,758 -0.17(-4.70%)
Jun 22, 2009 3.597 3.643 3.438 3.518 155,886 -0.12(-3.27%)
Jun 19, 2009 3.577 3.729 3.571 3.637 204,598 +0.07(+1.85%)
Jun 18, 2009 3.643 3.650 3.544 3.571 175,870 -0.07(-1.82%)
Jun 17, 2009 3.676 3.710 3.405 3.637 230,325 +0.09(+2.61%)
Jun 16, 2009 3.432 3.557 3.379 3.544 215,385 +0.04(+1.13%)
Jun 15, 2009 3.723 3.736 3.379 3.505 280,298 -0.20(-5.36%)
Jun 12, 2009 3.723 3.736 3.670 3.703 126,843 -0.03(-0.71%)
Jun 11, 2009 3.676 3.756 3.676 3.729 173,249 +0.04(+1.08%)
Jun 10, 2009 3.762 3.769 3.670 3.690 210,754 -0.05(-1.41%)
Jun 09, 2009 3.756 3.769 3.690 3.743 143,535 +0.01(+0.18%)
Jun 08, 2009 3.683 3.736 3.670 3.736 170,796 +0.03(+0.89%)
Jun 05, 2009 3.736 3.795 3.663 3.703 236,618 -0.02(-0.53%)
Jun 04, 2009 3.941 3.941 3.670 3.723 485,543 -0.01(-0.18%)
Jun 03, 2009 3.683 3.729 3.584 3.729 200,694 +0.06(+1.62%)
Jun 02, 2009 3.538 3.670 3.452 3.670 357,651 +0.22(+6.53%)
Jun 01, 2009 3.465 3.604 3.379 3.445 282,365 +0.05(+1.56%)
May 29, 2009 3.293 3.425 3.273 3.392 733,279 +0.13(+3.85%)
May 28, 2009 2.982 3.280 2.976 3.267 258,763 +0.23(+7.63%)
May 27, 2009 3.015 3.088 2.969 3.035 223,966 +0.03(+0.88%)
May 26, 2009 2.969 3.042 2.923 3.009 242,567 +0.07(+2.48%)
May 22, 2009 2.810 2.943 2.810 2.936 145,719 +0.10(+3.50%)
May 21, 2009 2.909 2.934 2.810 2.837 130,724 -0.11(-3.60%)
May 20, 2009 2.909 2.943 2.908 2.943 158,383 +0.03(+1.14%)
May 19, 2009 2.857 2.909 2.810 2.909 258,496 +0.06(+2.09%)
May 18, 2009 2.837 2.876 2.810 2.850 103,707 +0.04(+1.41%)
May 15, 2009 2.823 2.850 2.771 2.810 170,162 -0.01(-0.47%)
May 14, 2009 2.645 2.823 2.645 2.823 140,109 +0.18(+6.75%)
May 13, 2009 2.857 2.857 2.625 2.645 294,015 -0.21(-7.41%)
May 12, 2009 2.956 2.956 2.764 2.857 395,739 +0.11(+4.10%)
May 11, 2009 2.830 2.843 2.731 2.744 158,613 +0.00(+0.00%)
May 08, 2009 2.837 2.837 2.731 2.744 209,431 -0.01(-0.24%)
May 07, 2009 2.777 2.810 2.738 2.751 197,952 -0.03(-0.95%)
May 06, 2009 2.784 2.843 2.738 2.777 150,200 -0.01(-0.24%)
May 05, 2009 2.678 2.784 2.665 2.784 123,158 +0.11(+4.21%)
May 04, 2009 2.671 2.698 2.645 2.671 192,670 -0.05(-1.70%)
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.