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

Universal Insurance Holdings Inc (NY: UVE )

20.19 -0.39 (-1.90%)
Streaming Delayed Price Updated: 3:58 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 (%)
Feb 26, 2010 4.067 4.067 4.000 4.000 124,899 -0.07(-1.63%)
Feb 25, 2010 4.014 4.067 3.974 4.067 185,925 +0.05(+1.32%)
Feb 24, 2010 4.067 4.067 3.991 4.014 224,925 -0.05(-1.30%)
Feb 23, 2010 4.040 4.067 4.040 4.067 135,361 +0.00(+0.00%)
Feb 22, 2010 4.047 4.067 4.034 4.067 201,904 +0.03(+0.82%)
Feb 19, 2010 4.014 4.040 4.007 4.034 139,175 -0.01(-0.16%)
Feb 18, 2010 4.067 4.067 3.987 4.040 295,163 -0.02(-0.49%)
Feb 17, 2010 3.987 4.067 3.967 4.060 175,717 +0.09(+2.33%)
Feb 16, 2010 3.954 3.967 3.901 3.967 319,420 +0.07(+1.70%)
Feb 12, 2010 3.842 3.901 3.901 3.901 112,969 +0.04(+1.03%)
Feb 11, 2010 3.822 3.862 3.796 3.862 156,541 +0.05(+1.39%)
Feb 10, 2010 3.769 3.835 3.749 3.809 227,653 +0.05(+1.41%)
Feb 09, 2010 3.762 3.769 3.716 3.756 161,416 +0.00(+0.00%)
Feb 08, 2010 3.756 3.769 3.743 3.756 94,976 +0.02(+0.53%)
Feb 05, 2010 3.769 3.796 3.643 3.736 376,082 -0.07(-1.74%)
Feb 04, 2010 3.895 3.901 3.789 3.802 177,754 -0.09(-2.38%)
Feb 03, 2010 3.888 3.981 3.875 3.895 138,068 +0.03(+0.86%)
Feb 02, 2010 3.848 3.915 3.842 3.862 161,223 +0.03(+0.86%)
Feb 01, 2010 3.921 3.928 3.802 3.829 193,158 -0.08(-2.03%)
Jan 29, 2010 3.683 3.908 3.637 3.908 492,226 +0.27(+7.45%)
Jan 28, 2010 3.762 3.769 3.637 3.637 500,127 -0.12(-3.17%)
Jan 27, 2010 3.868 3.901 3.703 3.756 548,855 -0.12(-3.07%)
Jan 26, 2010 3.961 3.967 3.868 3.875 310,922 -0.07(-1.68%)
Jan 25, 2010 4.067 4.067 3.868 3.941 167,827 -0.02(-0.50%)
Jan 22, 2010 3.948 3.981 3.888 3.961 380,460 +0.02(+0.50%)
Jan 21, 2010 4.040 4.053 3.901 3.941 414,480 -0.09(-2.13%)
Jan 20, 2010 4.047 4.086 3.967 4.027 472,640 -0.03(-0.81%)
Jan 19, 2010 4.080 4.120 4.034 4.060 391,573 +0.01(+0.33%)
Jan 15, 2010 4.060 4.047 4.047 4.047 362,048 -0.04(-0.97%)
Jan 14, 2010 4.093 4.133 3.967 4.086 386,319 +0.03(+0.65%)
Jan 13, 2010 4.232 4.232 4.027 4.060 630,980 -0.15(-3.46%)
Jan 12, 2010 4.265 4.324 4.166 4.205 458,856 -0.07(-1.55%)
Jan 11, 2010 4.272 4.444 4.219 4.272 686,414 +0.04(+0.94%)
Jan 08, 2010 4.166 4.265 4.153 4.232 506,602 +0.08(+1.91%)
Jan 07, 2010 4.153 4.186 4.014 4.153 285,724 +0.02(+0.48%)
Jan 06, 2010 4.172 4.172 4.100 4.133 232,405 +0.00(+0.00%)
Jan 05, 2010 4.120 4.133 4.034 4.133 471,675 +0.12(+2.97%)
Jan 04, 2010 4.053 4.053 3.934 4.014 489,776 +0.13(+3.41%)
Dec 31, 2009 3.835 3.881 3.881 3.881 341,329 +0.05(+1.21%)
Dec 30, 2009 3.928 3.928 3.802 3.835 316,468 +0.01(+0.35%)
Dec 29, 2009 3.815 3.835 3.809 3.822 292,707 +0.01(+0.17%)
Dec 28, 2009 3.815 3.822 3.789 3.815 357,636 +0.03(+0.70%)
Dec 24, 2009 3.809 3.868 3.782 3.789 192,850 -0.03(-0.87%)
Dec 23, 2009 3.815 3.835 3.796 3.822 383,589 +0.04(+1.05%)
Dec 22, 2009 3.835 3.835 3.782 3.782 348,901 -0.02(-0.52%)
Dec 21, 2009 3.835 3.848 3.796 3.802 436,655 -0.01(-0.17%)
Dec 18, 2009 3.756 3.809 3.723 3.809 527,312 +0.05(+1.41%)
Dec 17, 2009 3.776 3.809 3.723 3.756 211,444 -0.03(-0.87%)
Dec 16, 2009 3.782 3.822 3.776 3.789 1,072,725 +0.02(+0.53%)
Dec 15, 2009 3.815 3.829 3.769 3.769 207,969 -0.05(-1.38%)
Dec 14, 2009 3.809 3.822 3.802 3.822 190,099 -0.01(-0.34%)
Dec 11, 2009 3.796 3.868 3.776 3.835 378,384 +0.07(+1.75%)
Dec 10, 2009 3.815 3.815 3.736 3.769 184,813 +0.01(+0.18%)
Dec 09, 2009 3.756 3.802 3.716 3.762 267,396 +0.05(+1.25%)
Dec 08, 2009 3.716 3.736 3.670 3.716 234,847 +0.01(+0.36%)
Dec 07, 2009 3.710 3.710 3.657 3.703 287,773 +0.02(+0.54%)
Dec 04, 2009 3.670 3.703 3.604 3.683 233,149 +0.09(+2.39%)
Dec 03, 2009 3.703 3.703 3.591 3.597 204,460 -0.04(-1.09%)
Dec 02, 2009 3.676 3.716 3.620 3.637 204,197 -0.02(-0.54%)
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.