Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

18.79 +0.47 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.374 2.374 2.269 2.327 0 +0.01(+0.57%)
Feb 26, 2009 2.274 2.380 2.268 2.314 28,045 +0.07(+2.94%)
Feb 25, 2009 2.182 2.281 2.182 2.248 88,591 +0.05(+2.10%)
Feb 24, 2009 2.142 2.248 2.136 2.202 75,431 +0.02(+0.91%)
Feb 23, 2009 2.162 2.235 2.116 2.182 73,395 -0.02(-0.90%)
Feb 20, 2009 2.255 2.255 2.023 2.202 162,399 -0.05(-2.06%)
Feb 19, 2009 2.393 2.413 2.235 2.248 119,675 -0.14(-5.82%)
Feb 18, 2009 2.360 2.387 2.341 2.387 49,852 +0.03(+1.40%)
Feb 17, 2009 2.446 2.446 2.327 2.354 112,594 -0.16(-6.28%)
Feb 13, 2009 2.446 2.512 2.420 2.511 195,855 +0.07(+2.66%)
Feb 12, 2009 2.281 2.446 2.202 2.446 183,441 +0.15(+6.63%)
Feb 11, 2009 2.255 2.314 2.208 2.294 46,959 -0.01(-0.29%)
Feb 10, 2009 2.354 2.440 2.241 2.301 108,143 -0.11(-4.66%)
Feb 09, 2009 2.321 2.413 2.321 2.413 141,509 +0.04(+1.67%)
Feb 06, 2009 2.367 2.374 2.347 2.374 64,343 +0.03(+1.12%)
Feb 05, 2009 2.374 2.380 2.327 2.347 31,683 -0.04(-1.66%)
Feb 04, 2009 2.375 2.393 2.274 2.387 97,319 +0.01(+0.28%)
Feb 03, 2009 2.387 2.387 2.316 2.380 113,713 -0.02(-0.83%)
Feb 02, 2009 2.407 2.460 2.346 2.400 109,176 +0.00(+0.00%)
Jan 30, 2009 2.274 2.506 2.274 2.400 0 +0.07(+2.83%)
Jan 29, 2009 2.354 2.367 2.182 2.334 120,034 -0.01(-0.56%)
Jan 28, 2009 2.321 2.413 2.321 2.347 225,069 +0.06(+2.60%)
Jan 27, 2009 2.188 2.307 2.188 2.288 135,231 +0.05(+2.06%)
Jan 26, 2009 2.136 2.268 2.136 2.241 155,630 +0.11(+4.95%)
Jan 23, 2009 2.083 2.149 2.036 2.136 128,692 +0.09(+4.53%)
Jan 22, 2009 2.030 2.076 1.984 2.043 59,250 +0.05(+2.66%)
Jan 21, 2009 1.977 2.030 1.931 1.990 112,751 +0.07(+3.44%)
Jan 20, 2009 1.924 1.931 1.898 1.924 80,177 +0.03(+1.75%)
Jan 16, 2009 1.917 1.931 1.818 1.891 36,107 +0.05(+2.51%)
Jan 15, 2009 1.759 1.845 1.759 1.845 50,360 +0.06(+3.33%)
Jan 14, 2009 1.874 1.904 1.785 1.785 108,447 -0.10(-5.26%)
Jan 13, 2009 1.805 1.917 1.785 1.884 46,987 +0.06(+3.26%)
Jan 12, 2009 1.957 1.970 1.785 1.825 83,473 -0.09(-4.53%)
Jan 09, 2009 1.891 1.970 1.871 1.911 132,422 +0.06(+3.25%)
Jan 08, 2009 1.851 1.884 1.845 1.851 71,086 -0.01(-0.71%)
Jan 07, 2009 1.917 1.917 1.838 1.865 51,602 -0.05(-2.76%)
Jan 06, 2009 1.812 1.931 1.765 1.917 111,844 +0.13(+7.41%)
Jan 05, 2009 1.719 1.812 1.715 1.785 179,192 +0.10(+5.88%)
Jan 02, 2009 1.587 1.712 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 92,744 +0.03(+1.67%)
Dec 30, 2008 1.580 1.620 1.534 1.580 82,951 -0.02(-1.24%)
Dec 29, 2008 1.699 1.699 1.567 1.600 103,434 -0.09(-5.10%)
Dec 26, 2008 1.719 1.719 1.607 1.686 120,861 +0.00(+0.00%)
Dec 24, 2008 1.719 1.719 1.686 1.686 8,852 -0.03(-1.54%)
Dec 23, 2008 1.673 1.712 1.673 1.712 18,464 +0.03(+1.97%)
Dec 22, 2008 1.719 1.719 1.653 1.679 42,892 -0.01(-0.78%)
Dec 19, 2008 1.693 1.699 1.653 1.693 124,306 +0.03(+1.59%)
Dec 18, 2008 1.646 1.719 1.646 1.666 100,305 +0.01(+0.40%)
Dec 17, 2008 1.686 1.699 1.646 1.660 120,707 -0.01(-0.40%)
Dec 16, 2008 1.699 1.710 1.613 1.666 140,155 +0.02(+1.21%)
Dec 15, 2008 1.719 1.719 1.633 1.646 98,656 -0.02(-1.19%)
Dec 12, 2008 1.719 1.719 1.640 1.666 115,136 -0.01(-0.40%)
Dec 11, 2008 1.719 1.719 1.633 1.673 114,558 -0.01(-0.43%)
Dec 10, 2008 1.693 1.693 1.640 1.680 52,452 +0.00(+0.04%)
Dec 09, 2008 1.633 1.686 1.633 1.679 76,804 +0.07(+4.52%)
Dec 08, 2008 1.560 1.640 1.560 1.607 48,520 +0.08(+5.07%)
Dec 05, 2008 1.640 1.640 1.527 1.529 62,445 -0.06(-4.03%)
Dec 04, 2008 1.580 1.660 1.554 1.593 30,633 -0.05(-3.21%)
Dec 03, 2008 1.587 1.653 1.534 1.646 79,274 +0.07(+4.62%)
Dec 02, 2008 1.600 1.600 1.527 1.574 103,964 +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.