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

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 2.989 3.022 2.989 3.009 99,526 +0.02(+0.66%)
Oct 28, 2010 3.028 3.042 2.989 2.989 101,615 -0.03(-1.09%)
Oct 27, 2010 3.055 3.062 3.015 3.022 93,727 -0.02(-0.65%)
Oct 25, 2010 3.062 3.075 3.022 3.042 135,539 +0.01(+0.22%)
Oct 22, 2010 3.028 3.068 3.009 3.035 112,913 +0.01(+0.44%)
Oct 21, 2010 3.075 3.081 3.009 3.022 132,388 -0.05(-1.72%)
Oct 20, 2010 3.088 3.095 3.055 3.075 177,185 -0.05(-1.48%)
Oct 19, 2010 3.114 3.174 3.108 3.121 671,879 +0.01(+0.21%)
Oct 18, 2010 3.108 3.128 3.081 3.114 347,312 +0.01(+0.21%)
Oct 15, 2010 3.101 3.134 3.075 3.108 206,812 +0.01(+0.21%)
Oct 14, 2010 3.154 3.154 3.095 3.101 176,145 -0.01(-0.21%)
Oct 13, 2010 3.081 3.114 3.081 3.108 273,496 +0.03(+0.86%)
Oct 12, 2010 3.101 3.101 3.035 3.081 167,029 +0.03(+0.87%)
Oct 11, 2010 2.936 3.088 2.936 3.055 191,855 +0.13(+4.29%)
Oct 08, 2010 2.929 2.929 2.876 2.929 196,425 +0.06(+2.07%)
Oct 07, 2010 2.843 2.923 2.817 2.870 309,285 +0.07(+2.36%)
Oct 06, 2010 2.890 2.890 2.757 2.804 563,930 -0.04(-1.40%)
Oct 05, 2010 2.995 2.995 2.837 2.843 479,936 -0.09(-2.93%)
Oct 04, 2010 2.943 2.982 2.909 2.929 169,637 -0.04(-1.34%)
Oct 01, 2010 2.969 2.995 2.929 2.969 197,992 +0.00(+0.00%)
Sep 30, 2010 2.969 2.995 2.909 2.969 862 +0.07(+2.28%)
Sep 29, 2010 2.883 2.923 2.863 2.903 190,468 -0.01(-0.23%)
Sep 28, 2010 2.909 2.943 2.850 2.909 5,244 -0.02(-0.68%)
Sep 27, 2010 2.936 2.969 2.909 2.929 179,457 -0.01(-0.23%)
Sep 24, 2010 2.956 2.962 2.678 2.936 1,336,882 -0.02(-0.67%)
Sep 23, 2010 3.095 3.095 2.956 2.956 1,004 -0.15(-4.69%)
Sep 22, 2010 3.108 3.141 3.075 3.101 144,451 +0.01(+0.43%)
Sep 21, 2010 3.048 3.141 2.876 3.088 398,729 +0.01(+0.43%)
Sep 20, 2010 3.042 3.075 3.009 3.075 209,808 +0.03(+0.87%)
Sep 17, 2010 3.048 3.088 3.009 3.048 178,037 -0.01(-0.22%)
Sep 15, 2010 3.015 3.068 3.009 3.055 109,629 +0.02(+0.65%)
Sep 14, 2010 3.062 3.141 3.022 3.035 317,859 -0.02(-0.65%)
Sep 13, 2010 2.949 3.089 2.949 3.055 307,936 +0.11(+3.59%)
Sep 10, 2010 2.969 2.976 2.929 2.949 132,350 +0.00(+0.00%)
Sep 09, 2010 2.969 3.002 2.909 2.949 137,414 -0.01(-0.22%)
Sep 08, 2010 2.936 2.976 2.936 2.956 302 +0.03(+0.90%)
Sep 07, 2010 2.909 2.956 2.863 2.929 821 +0.03(+0.91%)
Sep 03, 2010 2.883 2.936 2.645 2.903 736,668 +0.04(+1.39%)
Sep 02, 2010 2.823 2.863 2.804 2.863 408 +0.02(+0.70%)
Sep 01, 2010 2.777 2.843 2.771 2.843 169,451 +0.09(+3.37%)
Aug 31, 2010 2.764 2.777 2.744 2.751 134,998 -0.01(-0.48%)
Aug 30, 2010 2.817 2.817 2.751 2.764 74,014 -0.05(-1.65%)
Aug 27, 2010 2.810 2.810 2.764 2.810 116,640 +0.05(+1.67%)
Aug 26, 2010 2.810 2.837 2.764 2.764 574 -0.05(-1.65%)
Aug 25, 2010 2.744 2.843 2.738 2.810 570 +0.07(+2.41%)
Aug 24, 2010 2.771 2.804 2.744 2.744 2,313 -0.04(-1.43%)
Aug 23, 2010 2.757 2.811 2.757 2.784 86,908 +0.03(+0.96%)
Aug 20, 2010 2.804 2.804 2.751 2.757 203,987 -0.04(-1.42%)
Aug 19, 2010 2.857 2.876 2.797 2.797 1,988 -0.06(-2.08%)
Aug 18, 2010 2.857 2.909 2.837 2.857 8,777 -0.01(-0.23%)
Aug 17, 2010 2.810 2.883 2.797 2.863 1,373 +0.05(+1.88%)
Aug 16, 2010 2.784 2.810 2.757 2.810 95,259 +0.03(+0.95%)
Aug 13, 2010 2.784 2.837 2.764 2.784 178,419 +0.03(+0.96%)
Aug 12, 2010 2.671 2.790 2.671 2.757 248,297 +0.07(+2.46%)
Aug 11, 2010 2.777 2.797 2.691 2.691 197,030 -0.11(-4.01%)
Aug 10, 2010 2.804 2.817 2.685 2.804 302 +0.02(+0.71%)
Aug 09, 2010 2.685 2.784 2.678 2.784 209,112 +0.11(+4.21%)
Aug 06, 2010 2.671 2.704 2.665 2.671 199,515 +0.00(+0.00%)
Aug 05, 2010 2.751 2.751 2.671 2.671 149,800 -0.09(-3.12%)
Aug 04, 2010 2.718 2.764 2.711 2.757 84,278 +0.03(+1.21%)
Aug 03, 2010 2.685 2.744 2.678 2.724 87,656 +0.02(+0.73%)
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.