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

Universal Insurance Holdings Inc (NY: UVE )

19.62 -0.38 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2007 3.689 3.736 3.630 3.703 202,670 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.590 3.636 238,970 -0.09(-2.31%)
Aug 29, 2007 3.656 3.736 3.570 3.722 181,647 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.570 3.630 168,942 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,188 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,565 -0.23(-5.86%)
Aug 23, 2007 4.046 4.079 3.901 3.947 189,512 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,632 +0.08(+2.02%)
Aug 21, 2007 3.570 4.086 3.570 3.921 547,665 +0.30(+8.28%)
Aug 20, 2007 3.755 3.769 3.531 3.621 111,620 -0.11(-3.07%)
Aug 17, 2007 3.603 4.628 3.570 3.736 188,151 +0.20(+5.61%)
Aug 16, 2007 3.484 3.570 3.339 3.537 199,494 -0.00(-0.00%)
Aug 15, 2007 3.570 3.656 3.379 3.537 214,619 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,673 -0.38(-9.48%)
Aug 13, 2007 3.636 4.364 3.636 3.974 1,490,538 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,183 +0.22(+6.48%)
Aug 09, 2007 3.398 3.471 3.306 3.471 295,687 +0.07(+1.94%)
Aug 08, 2007 3.372 3.504 3.240 3.405 298,107 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.385 236,701 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.180 3.352 295,082 -0.10(-2.87%)
Aug 03, 2007 3.524 3.636 3.445 3.451 158,658 -0.19(-5.09%)
Aug 02, 2007 3.570 3.868 3.570 3.636 51,272 +0.03(+0.92%)
Aug 01, 2007 3.795 3.795 3.537 3.603 300,830 -0.15(-3.88%)
Jul 31, 2007 3.703 3.795 3.636 3.749 145,197 +0.08(+2.16%)
Jul 30, 2007 3.504 3.709 3.405 3.670 208,569 +0.13(+3.74%)
Jul 27, 2007 3.431 3.570 3.372 3.537 246,229 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.008 3.557 425,155 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,510 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.808 256,666 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.863 294,931 -0.00(-0.12%)
Jul 20, 2007 3.709 3.901 3.703 3.868 168,337 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.603 3.729 361,026 -0.06(-1.57%)
Jul 18, 2007 3.947 4.000 3.590 3.789 420,617 -0.25(-6.22%)
Jul 17, 2007 4.119 4.139 3.934 4.040 537,682 -0.09(-2.24%)
Jul 16, 2007 4.324 4.370 4.099 4.132 1,338,081 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.152 4.324 279,655 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.238 4.298 421,978 +0.00(+0.00%)
Jul 11, 2007 4.278 4.423 4.179 4.298 146,255 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.099 4.364 256,817 -0.01(-0.30%)
Jul 09, 2007 4.284 4.542 4.284 4.377 260,144 +0.09(+2.00%)
Jul 06, 2007 4.542 4.555 4.132 4.291 508,189 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.423 403,526 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,744 +0.19(+4.51%)
Jul 02, 2007 4.099 4.152 4.073 4.106 168,186 +0.01(+0.16%)
Jun 29, 2007 3.967 4.099 3.914 4.099 221,425 +0.13(+3.33%)
Jun 28, 2007 3.802 4.027 3.802 3.967 189,361 +0.07(+1.69%)
Jun 27, 2007 4.060 4.060 3.802 3.901 518,323 -0.18(-4.38%)
Jun 26, 2007 4.390 4.398 4.033 4.079 564,755 -0.39(-8.73%)
Jun 25, 2007 4.688 4.793 4.463 4.470 602,113 -0.11(-2.31%)
Jun 22, 2007 4.952 4.886 4.555 4.575 1,858,522 -0.18(-3.76%)
Jun 21, 2007 4.602 4.754 4.430 4.754 352,405 +0.38(+8.77%)
Jun 20, 2007 4.456 4.833 4.370 4.370 539,800 -0.05(-1.20%)
Jun 19, 2007 4.066 4.430 3.967 4.423 471,739 +0.38(+9.31%)
Jun 18, 2007 4.099 4.112 3.987 4.046 128,711 -0.02(-0.49%)
Jun 15, 2007 4.119 4.139 4.060 4.066 143,079 +0.01(+0.16%)
Jun 14, 2007 4.119 4.132 3.967 4.060 170,001 -0.06(-1.44%)
Jun 13, 2007 4.033 4.179 4.033 4.119 78,043 +0.07(+1.80%)
Jun 12, 2007 4.132 4.212 4.033 4.046 185,126 -0.07(-1.61%)
Jun 11, 2007 4.033 4.165 4.033 4.112 92,865 +0.05(+1.14%)
Jun 08, 2007 4.205 4.205 3.941 4.066 117,670 -0.13(-3.15%)
Jun 07, 2007 4.298 4.344 3.967 4.198 171,816 -0.10(-2.31%)
Jun 06, 2007 4.384 4.443 4.231 4.298 246,532 -0.06(-1.37%)
Jun 05, 2007 4.099 4.377 4.093 4.357 275,420 +0.26(+6.46%)
Jun 04, 2007 4.073 4.126 3.736 4.093 459,488 +0.07(+1.64%)
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.