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

Universal Insurance Holdings Inc (NY: UVE )

22.11 -0.13 (-0.61%)
Streaming Delayed Price Updated: 2:25 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, 2008 1.424 1.424 1.364 1.364 170,281 -0.04(-3.13%)
May 29, 2008 1.404 1.412 1.388 1.408 97,628 +0.00(+0.29%)
May 28, 2008 1.424 1.424 1.388 1.404 429,024 +0.00(+0.00%)
May 27, 2008 1.444 1.444 1.384 1.404 76,265 -0.04(-2.51%)
May 26, 2008 1.436 1.444 1.380 1.440 0 +0.00(+0.00%)
May 23, 2008 1.436 1.444 1.380 1.440 220,470 +0.02(+1.13%)
May 22, 2008 1.424 1.464 1.404 1.424 189,112 +0.02(+1.14%)
May 21, 2008 1.432 1.448 1.404 1.408 293,739 -0.02(-1.40%)
May 20, 2008 1.464 1.468 1.404 1.428 242,674 -0.02(-1.38%)
May 19, 2008 1.568 1.568 1.444 1.448 576,297 -0.12(-7.44%)
May 16, 2008 1.572 1.588 1.564 1.564 198,252 -0.04(-2.26%)
May 15, 2008 1.632 1.681 1.564 1.600 323,677 -0.05(-3.16%)
May 14, 2008 1.641 1.709 1.612 1.653 344,352 +0.06(+3.78%)
May 13, 2008 1.741 1.785 1.544 1.592 1,060,103 +0.22(+16.08%)
May 12, 2008 1.392 1.401 1.364 1.372 237,097 -0.02(-1.44%)
May 09, 2008 1.412 1.440 1.368 1.392 86,995 -0.01(-0.57%)
May 08, 2008 1.400 1.444 1.380 1.400 92,076 +0.02(+1.46%)
May 07, 2008 1.448 1.452 1.368 1.380 252,500 -0.06(-3.91%)
May 06, 2008 1.424 1.452 1.404 1.436 301,729 +0.03(+1.99%)
May 05, 2008 1.464 1.464 1.404 1.408 252,839 -0.04(-2.77%)
May 02, 2008 1.452 1.500 1.444 1.448 239,718 +0.02(+1.12%)
May 01, 2008 1.436 1.468 1.432 1.432 247,980 +0.01(+0.56%)
Apr 30, 2008 1.428 1.524 1.424 1.424 241,351 -0.02(-1.39%)
Apr 29, 2008 1.464 1.464 1.424 1.444 96,459 -0.00(-0.00%)
Apr 28, 2008 1.404 1.512 1.396 1.444 410,824 +0.02(+1.69%)
Apr 25, 2008 1.448 1.456 1.408 1.420 237,469 -0.02(-1.67%)
Apr 24, 2008 1.528 1.535 1.440 1.444 658,353 -0.10(-6.25%)
Apr 23, 2008 1.580 1.592 1.492 1.540 247,666 -0.06(-3.52%)
Apr 22, 2008 1.628 1.628 1.524 1.596 218,925 -0.02(-0.99%)
Apr 21, 2008 1.661 1.661 1.568 1.612 198,197 -0.07(-4.29%)
Apr 18, 2008 1.797 1.797 1.596 1.685 488,688 -0.08(-4.33%)
Apr 17, 2008 1.813 1.813 1.725 1.761 99,361 +0.01(+0.46%)
Apr 16, 2008 1.781 1.793 1.725 1.753 187,895 -0.03(-1.58%)
Apr 15, 2008 1.797 1.897 1.745 1.781 141,829 -0.01(-0.45%)
Apr 14, 2008 1.833 1.897 1.765 1.789 90,585 -0.06(-3.46%)
Apr 11, 2008 1.757 1.853 1.677 1.853 238,444 +0.11(+6.45%)
Apr 10, 2008 1.781 1.797 1.717 1.741 147,688 -0.02(-1.36%)
Apr 09, 2008 1.961 1.977 1.765 1.765 250,062 -0.13(-6.78%)
Apr 08, 2008 1.801 1.945 1.790 1.893 328,239 +0.11(+6.07%)
Apr 07, 2008 1.765 1.825 1.689 1.785 275,068 +0.04(+2.30%)
Apr 04, 2008 1.697 1.765 1.669 1.745 209,174 +0.08(+4.57%)
Apr 03, 2008 1.641 1.681 1.568 1.669 281,590 +0.04(+2.72%)
Apr 02, 2008 1.524 1.653 1.520 1.624 307,150 +0.10(+6.58%)
Apr 01, 2008 1.544 1.556 1.448 1.524 220,411 +0.01(+0.53%)
Mar 31, 2008 1.448 1.516 1.424 1.516 180,326 +0.06(+4.42%)
Mar 28, 2008 1.524 1.528 1.416 1.452 219,329 -0.07(-4.74%)
Mar 27, 2008 1.641 1.641 1.484 1.524 350,263 -0.07(-4.52%)
Mar 26, 2008 1.608 1.693 1.540 1.596 307,977 +0.00(+0.00%)
Mar 25, 2008 1.476 1.604 1.428 1.596 443,086 +0.14(+9.95%)
Mar 24, 2008 1.396 1.544 1.376 1.452 428,685 +0.10(+7.10%)
Mar 21, 2008 1.324 1.376 1.263 1.356 328,608 +0.00(+0.00%)
Mar 20, 2008 1.324 1.376 1.263 1.356 328,608 +0.04(+2.74%)
Mar 19, 2008 1.284 1.392 1.179 1.320 1,362,127 +0.04(+2.81%)
Mar 18, 2008 1.689 1.689 1.215 1.284 1,562,516 -0.29(-18.37%)
Mar 17, 2008 2.407 2.407 1.528 1.572 1,653,506 -0.83(-34.67%)
Mar 14, 2008 2.370 2.439 2.370 2.407 442,532 +0.02(+1.01%)
Mar 13, 2008 2.403 2.407 2.354 2.383 332,585 -0.02(-1.00%)
Mar 12, 2008 2.383 2.407 2.354 2.407 231,096 -0.02(-0.99%)
Mar 11, 2008 2.346 2.431 2.326 2.431 133,512 +0.03(+1.34%)
Mar 10, 2008 2.407 2.407 2.314 2.399 160,159 -0.03(-1.16%)
Mar 07, 2008 2.391 2.427 2.314 2.427 154,849 +0.02(+0.67%)
Mar 06, 2008 2.306 2.411 2.266 2.411 253,761 +0.02(+0.84%)
Mar 05, 2008 2.358 2.391 2.322 2.391 136,836 +0.02(+0.68%)
Mar 04, 2008 2.403 2.403 2.270 2.375 181,463 +0.01(+0.34%)
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.