Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

20.24 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.70 25.70 24.93 24.97 242,122 -0.50(-1.96%)
Apr 27, 2018 24.82 25.70 24.77 25.47 337,213 +0.73(+2.95%)
Apr 26, 2018 25.78 25.94 24.36 24.74 336,675 -1.01(-3.92%)
Apr 25, 2018 24.95 26.02 24.87 25.75 295,101 +0.65(+2.60%)
Apr 24, 2018 24.91 25.25 24.75 25.10 164,424 +0.23(+0.92%)
Apr 23, 2018 25.02 25.10 24.64 24.87 164,585 -0.08(-0.31%)
Apr 20, 2018 24.75 25.02 24.64 24.95 218,620 +0.12(+0.46%)
Apr 19, 2018 24.98 25.21 24.68 24.83 238,500 -0.23(-0.92%)
Apr 18, 2018 24.98 25.25 24.83 25.06 277,789 +0.08(+0.31%)
Apr 17, 2018 24.87 25.14 24.68 24.98 236,066 +0.34(+1.40%)
Apr 16, 2018 23.95 24.75 23.83 24.64 287,918 +0.84(+3.54%)
Apr 13, 2018 24.22 24.22 23.64 23.80 139,671 -0.42(-1.74%)
Apr 12, 2018 24.18 24.41 24.10 24.22 111,951 +0.08(+0.32%)
Apr 11, 2018 23.68 24.14 23.57 24.14 496,583 +0.31(+1.29%)
Apr 10, 2018 24.03 24.03 23.57 23.83 539,111 +0.19(+0.81%)
Apr 09, 2018 23.95 24.06 23.38 23.64 233,176 -0.15(-0.64%)
Apr 06, 2018 24.03 24.22 23.68 23.80 276,962 -0.34(-1.43%)
Apr 05, 2018 24.95 24.95 24.08 24.14 330,992 -0.57(-2.33%)
Apr 04, 2018 24.14 24.87 23.95 24.72 293,519 +0.38(+1.57%)
Apr 03, 2018 23.83 24.52 23.76 24.33 245,663 +0.57(+2.42%)
Apr 02, 2018 24.41 24.56 23.53 23.76 171,002 -0.69(-2.82%)
Mar 29, 2018 24.45 24.45 24.45 0 +0.15(+0.63%)
Mar 28, 2018 24.22 24.64 24.14 24.29 220,323 +0.04(+0.16%)
Mar 27, 2018 24.52 24.68 24.14 24.26 144,128 -0.15(-0.63%)
Mar 26, 2018 24.33 24.56 24.03 24.41 182,805 +0.27(+1.11%)
Mar 23, 2018 24.26 24.60 24.10 24.14 227,406 -0.08(-0.32%)
Mar 22, 2018 24.49 24.87 24.22 24.22 159,247 -0.50(-2.02%)
Mar 21, 2018 25.02 25.21 24.68 24.72 138,888 -0.34(-1.38%)
Mar 20, 2018 25.14 25.37 25.02 25.06 160,883 -0.08(-0.31%)
Mar 19, 2018 24.91 25.14 24.60 25.14 207,516 +0.23(+0.92%)
Mar 16, 2018 24.83 25.25 24.56 24.91 627,187 +0.15(+0.62%)
Mar 15, 2018 24.79 24.97 24.60 24.75 425,566 +0.00(+0.00%)
Mar 14, 2018 25.25 25.25 24.75 24.75 292,183 -0.34(-1.37%)
Mar 13, 2018 25.10 25.44 24.98 25.10 197,359 +0.00(+0.00%)
Mar 12, 2018 24.98 25.14 24.79 25.10 213,180 +0.04(+0.15%)
Mar 09, 2018 24.91 25.10 24.52 25.06 218,893 +0.27(+1.08%)
Mar 08, 2018 24.33 24.83 24.22 24.79 366,470 +0.50(+2.05%)
Mar 07, 2018 24.33 24.29 322,683 +0.69(+2.92%)
Mar 06, 2018 23.18 23.68 22.95 23.60 330,290 +0.46(+1.99%)
Mar 05, 2018 22.46 23.30 22.46 23.15 416,276 +0.69(+3.07%)
Mar 02, 2018 22.23 22.69 22.15 22.46 257,237 +0.00(+0.00%)
Mar 01, 2018 22.42 22.57 22.00 22.46 354,255 +0.00(+0.00%)
Feb 28, 2018 23.49 23.76 22.46 22.46 329,445 -1.07(-4.56%)
Feb 27, 2018 23.38 23.68 23.03 23.53 420,293 +0.07(+0.29%)
Feb 26, 2018 23.12 23.54 22.81 23.46 305,376 +0.50(+2.16%)
Feb 23, 2018 23.69 23.76 22.89 22.96 288,191 -0.57(-2.43%)
Feb 22, 2018 23.80 24.26 23.50 23.54 363,003 -0.19(-0.80%)
Feb 21, 2018 22.09 23.76 22.01 23.73 892,720 +1.79(+8.17%)
Feb 20, 2018 22.16 22.19 21.67 21.93 191,257 -0.27(-1.20%)
Feb 16, 2018 22.20 22.20 22.20 0 +0.11(+0.52%)
Feb 15, 2018 22.12 22.12 21.97 22.09 140,013 +0.04(+0.17%)
Feb 14, 2018 21.78 22.12 21.70 22.05 192,639 +0.23(+1.05%)
Feb 13, 2018 21.29 21.86 21.17 21.82 257,715 +0.53(+2.51%)
Feb 12, 2018 22.66 22.77 21.17 21.29 518,221 -1.34(-5.90%)
Feb 09, 2018 22.31 22.89 21.89 22.62 648,927 +0.42(+1.89%)
Feb 08, 2018 22.51 22.51 22.01 22.20 410,867 -0.31(-1.36%)
Feb 07, 2018 22.54 22.66 22.20 22.51 350,716 -0.11(-0.51%)
Feb 06, 2018 21.51 22.89 21.40 22.62 733,044 +0.69(+3.13%)
Feb 05, 2018 22.05 22.24 21.86 21.93 302,668 -0.34(-1.54%)
Feb 02, 2018 22.28 22.54 22.05 22.28 228,634 -0.11(-0.51%)
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.