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

Universal Insurance Holdings Inc (NY: UVE )

18.35 -0.26 (-1.40%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 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 27, 2009 2.374 2.374 2.269 2.328 0 +0.01(+0.57%)
Feb 26, 2009 2.275 2.380 2.268 2.314 28,042 +0.07(+2.94%)
Feb 25, 2009 2.182 2.281 2.182 2.248 88,582 +0.05(+2.10%)
Feb 24, 2009 2.142 2.248 2.136 2.202 75,423 +0.02(+0.91%)
Feb 23, 2009 2.162 2.235 2.116 2.182 73,388 -0.02(-0.90%)
Feb 20, 2009 2.255 2.255 2.023 2.202 162,383 -0.05(-2.06%)
Feb 19, 2009 2.394 2.414 2.235 2.248 119,663 -0.14(-5.82%)
Feb 18, 2009 2.361 2.387 2.341 2.387 49,847 +0.03(+1.40%)
Feb 17, 2009 2.447 2.447 2.328 2.354 112,582 -0.16(-6.28%)
Feb 13, 2009 2.447 2.513 2.420 2.512 195,835 +0.07(+2.66%)
Feb 12, 2009 2.281 2.447 2.202 2.447 183,422 +0.15(+6.63%)
Feb 11, 2009 2.255 2.314 2.209 2.295 46,954 -0.01(-0.29%)
Feb 10, 2009 2.354 2.440 2.242 2.301 108,132 -0.11(-4.66%)
Feb 09, 2009 2.321 2.414 2.321 2.414 141,495 +0.04(+1.67%)
Feb 06, 2009 2.367 2.374 2.347 2.374 64,336 +0.03(+1.12%)
Feb 05, 2009 2.374 2.380 2.328 2.347 31,679 -0.04(-1.66%)
Feb 04, 2009 2.375 2.394 2.275 2.387 97,309 +0.01(+0.28%)
Feb 03, 2009 2.387 2.387 2.316 2.380 113,701 -0.02(-0.83%)
Feb 02, 2009 2.407 2.460 2.346 2.400 109,164 +0.00(+0.00%)
Jan 30, 2009 2.275 2.506 2.275 2.400 0 +0.07(+2.83%)
Jan 29, 2009 2.354 2.367 2.182 2.334 120,021 -0.01(-0.56%)
Jan 28, 2009 2.321 2.414 2.321 2.347 225,046 +0.06(+2.60%)
Jan 27, 2009 2.189 2.308 2.189 2.288 135,217 +0.05(+2.06%)
Jan 26, 2009 2.136 2.268 2.136 2.242 155,614 +0.11(+4.95%)
Jan 23, 2009 2.083 2.149 2.037 2.136 128,679 +0.09(+4.53%)
Jan 22, 2009 2.030 2.076 1.984 2.043 59,244 +0.05(+2.66%)
Jan 21, 2009 1.977 2.030 1.931 1.990 112,740 +0.07(+3.44%)
Jan 20, 2009 1.924 1.931 1.898 1.924 80,169 +0.03(+1.75%)
Jan 16, 2009 1.918 1.931 1.818 1.891 36,103 +0.05(+2.51%)
Jan 15, 2009 1.759 1.845 1.759 1.845 50,355 +0.06(+3.33%)
Jan 14, 2009 1.874 1.904 1.785 1.785 108,436 -0.10(-5.26%)
Jan 13, 2009 1.805 1.918 1.785 1.885 46,983 +0.06(+3.26%)
Jan 12, 2009 1.957 1.970 1.785 1.825 83,464 -0.09(-4.53%)
Jan 09, 2009 1.891 1.970 1.871 1.912 132,409 +0.06(+3.25%)
Jan 08, 2009 1.851 1.885 1.845 1.851 71,078 -0.01(-0.71%)
Jan 07, 2009 1.918 1.918 1.838 1.865 51,597 -0.05(-2.76%)
Jan 06, 2009 1.812 1.931 1.766 1.918 111,832 +0.13(+7.41%)
Jan 05, 2009 1.719 1.812 1.715 1.785 179,174 +0.10(+5.88%)
Jan 02, 2009 1.587 1.713 1.587 1.686 0 +0.08(+4.94%)
Jan 01, 2009 1.587 1.646 1.527 1.607 0 +0.00(+0.00%)
Dec 31, 2008 1.587 1.646 1.527 1.607 92,735 +0.03(+1.67%)
Dec 30, 2008 1.580 1.620 1.534 1.580 82,942 -0.02(-1.24%)
Dec 29, 2008 1.699 1.699 1.567 1.600 103,424 -0.09(-5.10%)
Dec 26, 2008 1.719 1.719 1.607 1.686 120,849 +0.00(+0.00%)
Dec 24, 2008 1.719 1.719 1.686 1.686 8,851 -0.03(-1.54%)
Dec 23, 2008 1.673 1.713 1.673 1.713 18,462 +0.03(+1.97%)
Dec 22, 2008 1.719 1.719 1.653 1.680 42,887 -0.01(-0.78%)
Dec 19, 2008 1.693 1.699 1.653 1.693 124,294 +0.03(+1.59%)
Dec 18, 2008 1.646 1.719 1.646 1.666 100,295 +0.01(+0.40%)
Dec 17, 2008 1.686 1.699 1.646 1.660 120,694 -0.01(-0.40%)
Dec 16, 2008 1.699 1.710 1.613 1.666 140,141 +0.02(+1.20%)
Dec 15, 2008 1.719 1.719 1.633 1.646 98,646 -0.02(-1.19%)
Dec 12, 2008 1.719 1.719 1.640 1.666 115,124 -0.01(-0.40%)
Dec 11, 2008 1.719 1.719 1.633 1.673 114,547 -0.01(-0.43%)
Dec 10, 2008 1.693 1.693 1.640 1.680 52,447 +0.00(+0.04%)
Dec 09, 2008 1.633 1.686 1.633 1.679 76,796 +0.07(+4.52%)
Dec 08, 2008 1.561 1.640 1.561 1.607 48,515 +0.08(+5.07%)
Dec 05, 2008 1.640 1.640 1.527 1.529 62,438 -0.06(-4.03%)
Dec 04, 2008 1.580 1.660 1.554 1.594 30,630 -0.05(-3.21%)
Dec 03, 2008 1.587 1.653 1.534 1.646 79,266 +0.07(+4.62%)
Dec 02, 2008 1.600 1.600 1.527 1.574 103,953 +0.00(+0.00%)
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.