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

Universal Insurance Holdings Inc (NY: UVE )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 3.127 3.246 3.114 3.127 212,721 -0.07(-2.07%)
May 27, 2010 3.131 3.193 2.876 3.193 955,083 +0.08(+2.55%)
May 26, 2010 3.114 3.114 3.041 3.114 724 +0.07(+2.39%)
May 25, 2010 3.055 3.101 2.962 3.041 355,545 -0.09(-2.75%)
May 24, 2010 3.094 3.174 3.081 3.127 114,976 +0.01(+0.42%)
May 21, 2010 3.022 3.134 2.975 3.114 343,363 +0.06(+1.95%)
May 20, 2010 3.101 3.114 3.041 3.055 354,562 -0.17(-5.13%)
May 19, 2010 3.174 3.233 3.167 3.220 246,535 +0.05(+1.46%)
May 18, 2010 3.279 3.299 3.174 3.174 184,681 -0.12(-3.61%)
May 17, 2010 3.332 3.339 3.253 3.293 218,119 -0.01(-0.20%)
May 14, 2010 3.299 3.365 3.227 3.299 203,601 -0.07(-2.16%)
May 13, 2010 3.319 3.372 3.273 3.372 210,007 +0.04(+1.19%)
May 12, 2010 3.260 3.339 3.246 3.332 198,416 +0.08(+2.44%)
May 11, 2010 3.299 3.306 3.240 3.253 185,371 -0.01(-0.40%)
May 10, 2010 3.253 3.279 3.240 3.266 158,434 +0.13(+4.22%)
May 07, 2010 3.094 3.299 3.074 3.134 282,450 +0.07(+2.38%)
May 06, 2010 3.154 3.293 3.022 3.061 2,090 -0.08(-2.53%)
May 05, 2010 3.306 3.319 3.074 3.141 627,506 -0.21(-6.31%)
May 04, 2010 3.346 3.359 3.339 3.352 162,079 +0.00(+0.00%)
May 03, 2010 3.352 3.398 3.339 3.352 196,513 +0.01(+0.40%)
Apr 30, 2010 3.339 3.372 3.339 3.339 148,058 -0.01(-0.39%)
Apr 29, 2010 3.398 3.431 3.339 3.352 247,910 -0.04(-1.17%)
Apr 28, 2010 3.339 3.405 3.339 3.392 124,491 +0.03(+0.79%)
Apr 27, 2010 3.405 3.425 3.365 3.365 146,397 -0.05(-1.55%)
Apr 26, 2010 3.445 3.445 3.412 3.418 145,390 -0.02(-0.58%)
Apr 23, 2010 3.425 3.458 3.398 3.438 142,231 +0.01(+0.19%)
Apr 22, 2010 3.405 3.458 3.379 3.431 156,463 +0.03(+0.78%)
Apr 21, 2010 3.418 3.445 3.405 3.405 142,321 -0.01(-0.39%)
Apr 20, 2010 3.451 3.451 3.398 3.418 98,460 -0.04(-1.15%)
Apr 19, 2010 3.412 3.458 3.405 3.458 130,259 +0.02(+0.58%)
Apr 16, 2010 3.471 3.491 3.405 3.438 181,155 -0.03(-0.76%)
Apr 15, 2010 3.458 3.478 3.458 3.465 212,793 +0.01(+0.38%)
Apr 14, 2010 3.372 3.465 3.372 3.451 225,459 +0.06(+1.75%)
Apr 13, 2010 3.385 3.405 3.385 3.392 113,577 +0.01(+0.39%)
Apr 12, 2010 3.398 3.438 3.339 3.379 206,635 +0.00(+0.00%)
Apr 09, 2010 3.458 3.471 3.379 3.379 256,628 -0.09(-2.48%)
Apr 08, 2010 3.445 3.504 3.385 3.465 252,503 -0.01(-0.38%)
Apr 07, 2010 3.418 3.498 3.418 3.478 269,484 +0.06(+1.74%)
Apr 06, 2010 3.346 3.431 3.332 3.418 250,245 +0.09(+2.58%)
Apr 05, 2010 3.385 3.405 3.332 3.332 272,971 -0.03(-0.79%)
Apr 01, 2010 3.379 3.359 3.359 3.359 189,814 +0.01(+0.40%)
Mar 31, 2010 3.365 3.425 3.342 3.346 239,184 -0.01(-0.39%)
Mar 30, 2010 3.346 3.385 3.312 3.359 180,074 +0.00(+0.00%)
Mar 29, 2010 3.306 3.379 3.279 3.359 253,037 +0.07(+2.01%)
Mar 26, 2010 3.260 3.306 3.260 3.293 235,356 +0.04(+1.22%)
Mar 25, 2010 3.286 3.365 3.246 3.253 435,535 -0.03(-1.01%)
Mar 24, 2010 3.326 3.365 3.266 3.286 429,929 -0.07(-1.97%)
Mar 23, 2010 3.286 3.365 3.246 3.352 465,167 +0.07(+2.01%)
Mar 22, 2010 3.359 3.418 3.233 3.286 1,003,846 -0.13(-3.87%)
Mar 19, 2010 3.504 3.517 3.339 3.418 735,419 -0.07(-2.08%)
Mar 18, 2010 3.478 3.537 3.471 3.491 528,391 -0.02(-0.57%)
Mar 17, 2010 3.841 3.841 3.035 3.511 3,018,861 -0.63(-15.31%)
Mar 16, 2010 4.146 4.159 4.106 4.146 320,226 +0.01(+0.16%)
Mar 15, 2010 4.146 4.152 4.132 4.139 231,540 +0.01(+0.16%)
Mar 12, 2010 4.132 4.139 4.079 4.132 300,244 +0.03(+0.64%)
Mar 11, 2010 4.060 4.106 4.000 4.106 258,942 +0.04(+0.98%)
Mar 10, 2010 4.053 4.066 4.046 4.066 250,915 +0.03(+0.65%)
Mar 09, 2010 4.000 4.040 3.974 4.040 288,453 +0.05(+1.16%)
Mar 08, 2010 4.020 4.040 3.974 3.993 218,638 -0.05(-1.15%)
Mar 05, 2010 4.027 4.046 3.914 4.040 292,989 +0.01(+0.33%)
Mar 04, 2010 4.053 4.053 4.003 4.027 102,908 -0.02(-0.49%)
Mar 03, 2010 4.020 4.060 3.993 4.046 143,014 +0.01(+0.33%)
Mar 02, 2010 3.993 4.033 3.967 4.033 193,626 +0.05(+1.16%)
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.