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

Universal Insurance Holdings Inc (NY: UVE )

18.72 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2014 8.836 9.155 8.822 9.066 7,330,503 +0.30(+3.41%)
Feb 27, 2014 8.591 8.781 8.524 8.768 688,093 +0.13(+1.49%)
Feb 26, 2014 8.686 8.849 8.493 8.639 856,839 -0.05(-0.55%)
Feb 25, 2014 8.286 8.720 8.245 8.686 1,349,937 +0.75(+9.50%)
Feb 24, 2014 7.960 8.035 7.831 7.933 265,388 +0.10(+1.30%)
Feb 21, 2014 7.974 7.974 7.811 7.831 295,805 -0.12(-1.45%)
Feb 20, 2014 7.750 7.974 7.607 7.947 384,986 +0.20(+2.63%)
Feb 19, 2014 7.940 7.940 7.730 7.743 408,311 -0.25(-3.14%)
Feb 18, 2014 7.872 8.008 7.771 7.994 342,360 +0.11(+1.38%)
Feb 14, 2014 8.048 7.886 7.886 7.886 555,388 -0.15(-1.86%)
Feb 13, 2014 7.564 8.042 7.503 8.035 560,186 +0.37(+4.83%)
Feb 12, 2014 7.402 7.698 7.402 7.665 450,164 +0.26(+3.55%)
Feb 11, 2014 7.295 7.461 7.214 7.402 439,166 +0.15(+2.04%)
Feb 10, 2014 7.180 7.268 6.999 7.254 472,652 +0.09(+1.22%)
Feb 07, 2014 7.046 7.194 7.026 7.167 444,624 +0.18(+2.60%)
Feb 06, 2014 6.830 7.093 6.818 6.985 498,504 +0.16(+2.37%)
Feb 05, 2014 6.783 6.931 6.628 6.824 533,266 -0.03(-0.49%)
Feb 04, 2014 6.803 6.999 6.534 6.857 719,491 +0.00(+0.00%)
Feb 03, 2014 7.436 7.436 6.777 6.857 1,059,432 -0.65(-8.61%)
Jan 31, 2014 7.402 7.591 7.369 7.503 716,391 -0.03(-0.45%)
Jan 30, 2014 7.604 7.786 7.530 7.537 462,737 +0.03(+0.36%)
Jan 29, 2014 7.476 7.672 7.456 7.510 366,206 -0.12(-1.59%)
Jan 28, 2014 7.456 7.840 7.389 7.631 634,452 +0.17(+2.25%)
Jan 27, 2014 7.423 7.645 7.200 7.463 1,049,477 -0.03(-0.36%)
Jan 24, 2014 7.840 7.887 7.436 7.490 942,231 -0.49(-6.16%)
Jan 23, 2014 8.176 8.176 7.335 7.981 1,311,065 -0.37(-4.43%)
Jan 22, 2014 8.519 8.580 8.291 8.351 513,364 -0.17(-1.97%)
Jan 21, 2014 8.472 8.627 8.311 8.519 690,095 +0.05(+0.56%)
Jan 17, 2014 8.573 8.472 8.472 8.472 443,575 -0.08(-0.94%)
Jan 16, 2014 8.459 8.600 8.075 8.553 1,206,091 -0.15(-1.70%)
Jan 15, 2014 8.748 8.883 8.667 8.701 486,270 -0.06(-0.69%)
Jan 14, 2014 8.614 8.762 8.573 8.762 404,426 +0.20(+2.36%)
Jan 13, 2014 8.614 8.875 8.513 8.560 763,770 -0.07(-0.86%)
Jan 10, 2014 8.742 8.795 8.452 8.634 1,164,355 -0.15(-1.69%)
Jan 09, 2014 8.829 8.897 8.708 8.782 451,576 -0.04(-0.46%)
Jan 08, 2014 8.997 9.024 8.418 8.822 1,257,322 -0.19(-2.09%)
Jan 07, 2014 9.320 9.482 8.937 9.011 1,106,760 -0.24(-2.62%)
Jan 06, 2014 9.065 9.313 9.004 9.253 728,695 +0.22(+2.38%)
Jan 03, 2014 9.462 9.529 8.728 9.038 1,448,778 -0.30(-3.17%)
Jan 02, 2014 9.684 9.684 9.152 9.334 1,055,686 -0.41(-4.21%)
Dec 31, 2013 9.354 9.744 9.744 9.744 1,476,950 +0.47(+5.08%)
Dec 30, 2013 9.859 9.946 9.098 9.273 1,746,007 -0.57(-5.81%)
Dec 27, 2013 9.825 9.899 9.630 9.845 1,348,671 +0.05(+0.55%)
Dec 26, 2013 9.462 9.980 9.441 9.791 1,761,152 +0.42(+4.53%)
Dec 24, 2013 9.031 9.421 9.024 9.367 793,218 +0.38(+4.19%)
Dec 23, 2013 8.748 9.152 8.715 8.990 960,269 +0.35(+4.05%)
Dec 20, 2013 8.560 8.789 8.378 8.641 1,165,440 +0.15(+1.74%)
Dec 19, 2013 8.351 8.560 8.351 8.493 431,372 +0.13(+1.61%)
Dec 18, 2013 7.974 8.385 7.961 8.358 571,169 +0.36(+4.46%)
Dec 17, 2013 8.210 8.257 7.867 8.001 834,061 -0.24(-2.86%)
Dec 16, 2013 8.095 8.338 8.089 8.237 508,450 +0.15(+1.91%)
Dec 13, 2013 8.008 8.358 8.008 8.082 640,325 +0.07(+0.92%)
Dec 12, 2013 8.331 8.405 8.001 8.008 1,002,555 -0.35(-4.19%)
Dec 11, 2013 8.775 8.775 8.270 8.358 924,349 -0.34(-3.87%)
Dec 10, 2013 8.489 8.853 8.489 8.694 1,463,312 +0.20(+2.33%)
Dec 09, 2013 8.562 8.582 8.352 8.496 707,687 +0.09(+1.10%)
Dec 06, 2013 8.569 8.681 8.298 8.403 860,693 -0.08(-0.94%)
Dec 05, 2013 8.298 8.529 8.298 8.483 783,611 +0.21(+2.56%)
Dec 04, 2013 8.046 8.338 7.835 8.271 1,314,623 +0.24(+3.05%)
Dec 03, 2013 8.516 8.648 7.875 8.027 2,458,995 -0.58(-6.69%)
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.