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

Universal Insurance Holdings Inc (NY: UVE )

22.07 -0.17 (-0.76%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 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 (%)
May 30, 2014 8.325 8.520 8.265 8.406 948,077 +0.08(+0.97%)
May 29, 2014 8.204 8.379 8.143 8.325 725,961 +0.20(+2.49%)
May 28, 2014 7.800 8.130 7.800 8.123 806,311 +0.36(+4.59%)
May 27, 2014 7.995 8.231 7.760 7.766 859,638 -0.25(-3.11%)
May 23, 2014 8.123 8.016 8.016 8.016 464,779 -0.15(-1.81%)
May 22, 2014 8.150 8.211 8.090 8.164 194,177 +0.02(+0.25%)
May 21, 2014 8.224 8.305 7.941 8.143 673,982 -0.08(-0.98%)
May 20, 2014 8.466 8.621 8.137 8.224 674,007 -0.23(-2.71%)
May 19, 2014 8.278 8.466 8.278 8.453 508,797 +0.17(+2.03%)
May 16, 2014 8.305 8.325 8.096 8.285 574,867 -0.05(-0.65%)
May 15, 2014 8.157 8.413 7.968 8.339 1,133,304 +0.32(+3.94%)
May 14, 2014 7.928 8.177 7.854 8.022 997,610 +0.07(+0.85%)
May 13, 2014 8.278 8.325 7.867 7.955 1,483,023 -0.34(-4.14%)
May 12, 2014 8.668 8.830 8.285 8.298 1,129,557 -0.28(-3.22%)
May 09, 2014 9.086 9.086 8.143 8.574 2,080,795 -1.61(-15.80%)
May 08, 2014 10.01 10.38 9.927 10.18 919,886 +0.16(+1.61%)
May 07, 2014 9.960 10.09 9.624 10.02 655,862 +0.10(+1.02%)
May 06, 2014 10.23 10.26 9.913 9.920 422,968 -0.31(-3.03%)
May 05, 2014 9.779 10.29 9.671 10.23 873,045 +0.40(+4.04%)
May 02, 2014 9.792 10.09 9.779 9.833 384,401 +0.07(+0.76%)
May 01, 2014 9.853 9.920 9.551 9.759 639,439 -0.09(-0.89%)
Apr 30, 2014 9.240 9.886 9.166 9.846 1,114,391 +0.60(+6.48%)
Apr 29, 2014 9.234 9.335 9.126 9.247 266,471 +0.06(+0.66%)
Apr 28, 2014 8.985 9.319 8.891 9.187 403,313 +0.25(+2.79%)
Apr 25, 2014 9.213 9.267 8.938 8.938 374,550 -0.34(-3.70%)
Apr 24, 2014 9.261 9.368 9.062 9.281 480,492 +0.08(+0.88%)
Apr 23, 2014 9.139 9.415 8.951 9.200 356,069 +0.05(+0.59%)
Apr 22, 2014 9.153 9.411 9.113 9.146 448,802 +0.04(+0.44%)
Apr 21, 2014 9.038 9.180 9.038 9.106 392,377 +0.01(+0.15%)
Apr 17, 2014 9.072 9.092 9.092 9.092 360,768 +0.03(+0.30%)
Apr 16, 2014 8.964 9.187 8.958 9.065 535,502 +0.20(+2.20%)
Apr 15, 2014 8.803 8.971 8.608 8.870 649,440 -0.01(-0.08%)
Apr 14, 2014 8.857 8.998 8.729 8.877 602,285 +0.12(+1.38%)
Apr 11, 2014 8.850 8.880 8.291 8.756 1,200,715 -0.16(-1.81%)
Apr 10, 2014 9.422 9.442 8.844 8.917 524,045 -0.46(-4.95%)
Apr 09, 2014 9.207 9.415 9.092 9.382 465,293 +0.24(+2.58%)
Apr 08, 2014 8.864 9.287 8.864 9.146 527,178 +0.26(+2.95%)
Apr 07, 2014 8.991 9.038 8.658 8.884 870,600 -0.11(-1.20%)
Apr 04, 2014 9.153 9.287 8.823 8.991 745,644 -0.05(-0.52%)
Apr 03, 2014 8.816 9.079 8.769 9.038 711,332 +0.32(+3.71%)
Apr 02, 2014 8.715 8.810 8.641 8.715 442,875 +0.05(+0.54%)
Apr 01, 2014 8.581 8.803 8.581 8.668 518,904 +0.12(+1.42%)
Mar 31, 2014 8.480 8.672 8.441 8.547 678,428 +0.11(+1.36%)
Mar 28, 2014 8.715 8.803 8.372 8.433 848,368 -0.27(-3.09%)
Mar 27, 2014 9.126 9.126 8.635 8.702 1,011,355 -0.40(-4.43%)
Mar 26, 2014 9.388 9.437 9.072 9.106 1,142,679 -0.13(-1.46%)
Mar 25, 2014 9.187 9.378 9.139 9.240 2,479,069 -0.40(-4.12%)
Mar 24, 2014 9.584 9.671 9.483 9.637 595,403 +0.03(+0.28%)
Mar 21, 2014 9.772 9.772 9.422 9.611 960,553 -0.16(-1.65%)
Mar 20, 2014 9.772 10.01 9.752 9.772 329,891 -0.12(-1.22%)
Mar 19, 2014 10.02 10.05 9.806 9.893 441,506 -0.11(-1.08%)
Mar 18, 2014 9.637 10.02 9.631 10.00 509,043 +0.40(+4.21%)
Mar 17, 2014 9.550 9.738 9.510 9.597 378,100 +0.12(+1.28%)
Mar 14, 2014 9.510 9.590 9.234 9.476 461,761 -0.03(-0.35%)
Mar 13, 2014 9.812 9.826 9.422 9.510 601,375 -0.23(-2.35%)
Mar 12, 2014 9.651 9.765 9.287 9.738 727,239 +0.03(+0.28%)
Mar 11, 2014 9.893 10.00 9.625 9.711 518,701 -0.15(-1.57%)
Mar 10, 2014 10.07 10.08 9.664 9.866 521,354 -0.20(-2.01%)
Mar 07, 2014 9.927 10.32 9.839 10.07 861,307 +0.24(+2.47%)
Mar 06, 2014 9.550 9.974 9.523 9.826 934,673 +0.31(+3.25%)
Mar 05, 2014 9.456 9.537 9.321 9.516 1,147,740 +0.04(+0.43%)
Mar 04, 2014 9.691 9.806 9.173 9.476 2,619,191 -0.21(-2.15%)
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.