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

Universal Insurance Holdings Inc (NY: UVE )

20.41 -0.17 (-0.83%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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, 2014 8.255 8.317 8.130 8.248 416,949 -0.08(-0.99%)
Jul 30, 2014 8.563 8.590 8.255 8.330 408,478 -0.18(-2.17%)
Jul 29, 2014 8.549 8.659 8.474 8.515 176,363 -0.01(-0.16%)
Jul 28, 2014 8.556 8.611 8.460 8.529 260,080 -0.05(-0.56%)
Jul 25, 2014 8.652 8.802 8.460 8.576 384,878 -0.13(-1.49%)
Jul 24, 2014 8.720 8.802 8.700 8.706 190,880 -0.03(-0.39%)
Jul 23, 2014 8.734 8.795 8.645 8.741 225,204 +0.03(+0.31%)
Jul 22, 2014 8.665 8.850 8.665 8.713 250,075 +0.07(+0.79%)
Jul 21, 2014 8.488 8.727 8.358 8.645 412,673 +0.12(+1.36%)
Jul 18, 2014 8.419 8.645 8.419 8.529 384,470 +0.10(+1.14%)
Jul 17, 2014 8.481 8.604 8.415 8.433 436,297 -0.08(-0.88%)
Jul 16, 2014 8.624 8.656 8.481 8.508 246,567 -0.05(-0.56%)
Jul 15, 2014 8.679 8.768 8.481 8.556 288,656 -0.14(-1.57%)
Jul 14, 2014 8.768 8.782 8.611 8.693 302,514 -0.01(-0.08%)
Jul 11, 2014 8.802 8.891 8.693 8.700 305,540 -0.11(-1.24%)
Jul 10, 2014 8.611 8.912 8.515 8.809 331,940 +0.04(+0.47%)
Jul 09, 2014 8.481 8.843 8.481 8.768 481,751 +0.31(+3.72%)
Jul 08, 2014 8.679 8.679 8.399 8.453 800,195 -0.23(-2.60%)
Jul 07, 2014 8.925 8.980 8.679 8.679 614,823 -0.23(-2.61%)
Jul 03, 2014 8.891 8.912 8.912 8.912 162,882 +0.05(+0.54%)
Jul 02, 2014 8.912 8.956 8.857 8.864 247,866 -0.04(-0.46%)
Jul 01, 2014 8.891 9.035 8.802 8.905 534,738 +0.03(+0.39%)
Jun 30, 2014 8.775 8.918 8.679 8.871 681,199 +0.10(+1.17%)
Jun 27, 2014 8.966 9.011 8.727 8.768 1,373,947 -0.24(-2.66%)
Jun 26, 2014 9.062 9.151 8.959 9.007 296,292 -0.08(-0.83%)
Jun 25, 2014 9.007 9.096 8.864 9.083 302,539 +0.07(+0.76%)
Jun 24, 2014 9.042 9.151 8.939 9.014 491,028 -0.06(-0.68%)
Jun 23, 2014 9.192 9.192 8.988 9.076 303,472 -0.12(-1.26%)
Jun 20, 2014 9.219 9.240 8.939 9.192 551,458 +0.01(+0.07%)
Jun 19, 2014 9.308 9.363 9.103 9.185 231,242 -0.12(-1.32%)
Jun 18, 2014 9.315 9.411 9.158 9.308 272,538 -0.04(-0.44%)
Jun 17, 2014 9.014 9.438 8.775 9.349 661,399 +0.49(+5.48%)
Jun 16, 2014 8.687 8.871 8.236 8.864 704,164 +0.09(+1.01%)
Jun 13, 2014 8.830 8.904 8.735 8.775 284,433 -0.03(-0.39%)
Jun 12, 2014 8.714 8.823 8.660 8.809 275,749 +0.17(+1.96%)
Jun 11, 2014 8.789 8.850 8.579 8.640 323,123 -0.18(-2.08%)
Jun 10, 2014 8.959 9.088 8.792 8.823 259,464 -0.04(-0.46%)
Jun 06, 2014 8.762 8.972 8.728 8.864 392,096 +0.11(+1.24%)
Jun 05, 2014 8.443 8.823 8.429 8.755 616,785 +0.42(+5.05%)
Jun 04, 2014 8.450 8.504 8.260 8.334 334,330 -0.10(-1.21%)
Jun 03, 2014 8.280 8.511 8.219 8.436 963,127 +0.15(+1.80%)
Jun 02, 2014 8.457 8.538 8.212 8.287 606,212 -0.19(-2.24%)
May 30, 2014 8.395 8.592 8.334 8.477 940,134 +0.08(+0.97%)
May 29, 2014 8.273 8.450 8.212 8.395 719,878 +0.20(+2.49%)
May 28, 2014 7.866 8.199 7.866 8.192 799,555 +0.36(+4.59%)
May 27, 2014 8.063 8.300 7.825 7.832 852,436 -0.25(-3.11%)
May 23, 2014 8.192 8.083 8.083 8.083 460,885 -0.15(-1.81%)
May 22, 2014 8.219 8.280 8.158 8.233 192,550 +0.02(+0.25%)
May 21, 2014 8.294 8.375 8.009 8.212 668,335 -0.08(-0.98%)
May 20, 2014 8.538 8.694 8.205 8.294 668,360 -0.23(-2.71%)
May 19, 2014 8.348 8.538 8.348 8.524 504,534 +0.17(+2.03%)
May 16, 2014 8.375 8.395 8.165 8.355 570,051 -0.05(-0.65%)
May 15, 2014 8.226 8.484 8.036 8.409 1,123,809 +0.32(+3.94%)
May 14, 2014 7.995 8.246 7.920 8.090 989,252 +0.07(+0.85%)
May 13, 2014 8.348 8.395 7.934 8.022 1,470,598 -0.35(-4.14%)
May 12, 2014 8.742 8.904 8.355 8.368 1,120,093 -0.28(-3.22%)
May 09, 2014 9.162 9.162 8.212 8.647 2,063,362 -1.62(-15.80%)
May 08, 2014 10.10 10.47 10.01 10.27 912,179 +0.16(+1.61%)
May 07, 2014 10.04 10.17 9.705 10.11 650,367 +0.10(+1.02%)
May 06, 2014 10.32 10.35 9.997 10.00 419,425 -0.31(-3.03%)
May 05, 2014 9.861 10.38 9.753 10.32 865,731 +0.40(+4.04%)
May 02, 2014 9.875 10.17 9.861 9.916 381,181 +0.07(+0.76%)
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.