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

Universal Insurance Holdings Inc (NY: UVE )

21.98 -0.26 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2008 1.448 1.516 1.424 1.516 180,326 +0.06(+4.42%)
Mar 28, 2008 1.524 1.528 1.416 1.452 219,329 -0.07(-4.74%)
Mar 27, 2008 1.641 1.641 1.484 1.524 350,263 -0.07(-4.52%)
Mar 26, 2008 1.608 1.693 1.540 1.596 307,977 +0.00(+0.00%)
Mar 25, 2008 1.476 1.604 1.428 1.596 443,086 +0.14(+9.95%)
Mar 24, 2008 1.396 1.544 1.376 1.452 428,685 +0.10(+7.10%)
Mar 21, 2008 1.324 1.376 1.263 1.356 328,608 +0.00(+0.00%)
Mar 20, 2008 1.324 1.376 1.263 1.356 328,608 +0.04(+2.74%)
Mar 19, 2008 1.284 1.392 1.179 1.320 1,362,127 +0.04(+2.81%)
Mar 18, 2008 1.689 1.689 1.215 1.284 1,562,516 -0.29(-18.37%)
Mar 17, 2008 2.407 2.407 1.528 1.572 1,653,506 -0.83(-34.67%)
Mar 14, 2008 2.370 2.439 2.370 2.407 442,532 +0.02(+1.01%)
Mar 13, 2008 2.403 2.407 2.354 2.383 332,585 -0.02(-1.00%)
Mar 12, 2008 2.383 2.407 2.354 2.407 231,096 -0.02(-0.99%)
Mar 11, 2008 2.346 2.431 2.326 2.431 133,512 +0.03(+1.34%)
Mar 10, 2008 2.407 2.407 2.314 2.399 160,159 -0.03(-1.16%)
Mar 07, 2008 2.391 2.427 2.314 2.427 154,849 +0.02(+0.67%)
Mar 06, 2008 2.306 2.411 2.266 2.411 253,761 +0.02(+0.84%)
Mar 05, 2008 2.358 2.391 2.322 2.391 136,836 +0.02(+0.68%)
Mar 04, 2008 2.403 2.403 2.270 2.375 181,463 +0.01(+0.34%)
Mar 03, 2008 2.362 2.419 2.326 2.366 384,452 -0.01(-0.34%)
Feb 29, 2008 2.383 2.415 2.358 2.375 182,996 -0.01(-0.34%)
Feb 28, 2008 2.403 2.407 2.354 2.383 105,046 -0.01(-0.34%)
Feb 27, 2008 2.395 2.439 2.350 2.391 97,232 +0.00(+0.17%)
Feb 26, 2008 2.366 2.407 2.354 2.387 133,632 +0.04(+1.54%)
Feb 25, 2008 2.443 2.443 2.350 2.350 85,514 -0.04(-1.51%)
Feb 22, 2008 2.379 2.455 2.282 2.387 135,826 +0.04(+1.54%)
Feb 21, 2008 2.423 2.443 2.350 2.350 101,979 -0.05(-2.17%)
Feb 20, 2008 2.383 2.403 2.326 2.403 74,046 -0.04(-1.48%)
Feb 19, 2008 2.407 2.487 2.330 2.439 83,520 +0.08(+3.40%)
Feb 18, 2008 2.326 2.407 2.290 2.358 0 +0.00(+0.00%)
Feb 15, 2008 2.326 2.407 2.290 2.358 74,046 +0.00(+0.00%)
Feb 14, 2008 2.403 2.443 2.346 2.358 148,685 -0.02(-0.99%)
Feb 13, 2008 2.338 2.427 2.338 2.382 139,947 +0.08(+3.29%)
Feb 12, 2008 2.407 2.507 2.286 2.306 303,502 -0.10(-4.17%)
Feb 11, 2008 2.262 2.427 2.250 2.407 108,202 +0.13(+5.63%)
Feb 08, 2008 2.286 2.330 2.266 2.278 70,471 -0.01(-0.35%)
Feb 07, 2008 2.330 2.354 2.122 2.286 124,906 -0.07(-3.06%)
Feb 06, 2008 2.395 2.559 2.286 2.358 302,916 -0.08(-3.45%)
Feb 05, 2008 2.459 2.503 2.387 2.443 325,636 -0.02(-0.81%)
Feb 04, 2008 2.206 2.463 2.190 2.463 450,994 +0.28(+12.66%)
Feb 01, 2008 2.182 2.186 2.106 2.186 177,511 +0.06(+2.83%)
Jan 31, 2008 2.094 2.202 2.046 2.126 133,632 +0.03(+1.53%)
Jan 30, 2008 2.146 2.222 2.046 2.094 218,498 -0.04(-1.88%)
Jan 29, 2008 2.122 2.142 2.086 2.134 142,109 +0.05(+2.50%)
Jan 28, 2008 2.058 2.126 1.985 2.082 125,654 -0.02(-1.14%)
Jan 25, 2008 2.190 2.190 2.066 2.106 226,013 +0.02(+0.77%)
Jan 24, 2008 2.030 2.106 2.006 2.090 314,878 +0.11(+5.68%)
Jan 23, 2008 1.829 2.006 1.705 1.977 586,686 +0.09(+4.89%)
Jan 22, 2008 1.997 2.078 1.576 1.885 854,429 -0.22(-10.31%)
Jan 21, 2008 2.254 2.290 2.038 2.102 0 +0.00(+0.00%)
Jan 18, 2008 2.254 2.290 2.038 2.102 589,510 -0.21(-9.03%)
Jan 17, 2008 2.370 2.375 2.270 2.310 364,083 -0.09(-3.68%)
Jan 16, 2008 2.411 2.463 2.306 2.399 244,327 -0.04(-1.65%)
Jan 15, 2008 2.535 2.559 2.427 2.439 345,753 -0.17(-6.46%)
Jan 14, 2008 2.647 2.711 2.567 2.607 129,892 -0.04(-1.36%)
Jan 11, 2008 2.607 2.808 2.583 2.643 174,387 -0.03(-1.05%)
Jan 10, 2008 2.647 2.687 2.551 2.671 227,297 -0.02(-0.60%)
Jan 09, 2008 2.727 2.768 2.607 2.687 281,742 -0.05(-1.76%)
Jan 08, 2008 2.727 2.764 2.675 2.736 173,871 +0.05(+1.79%)
Jan 07, 2008 2.820 2.820 2.603 2.687 326,830 -0.05(-1.90%)
Jan 04, 2008 2.860 2.888 2.487 2.740 322,365 -0.09(-3.12%)
Jan 03, 2008 3.000 3.000 2.828 2.828 320,877 -0.14(-4.73%)
Jan 02, 2008 3.004 3.105 2.900 2.968 320,495 -0.00(-0.13%)
Jan 01, 2008 2.904 2.972 2.880 2.972 0 +0.00(+0.00%)
Dec 31, 2007 2.904 2.972 2.880 2.972 312,078 +0.10(+3.35%)
Dec 28, 2007 2.988 3.088 2.796 2.876 460,171 -0.11(-3.76%)
Dec 27, 2007 2.968 3.004 2.920 2.988 208,985 +0.02(+0.68%)
Dec 26, 2007 2.880 3.000 2.808 2.968 349,164 +0.12(+4.23%)
Dec 24, 2007 2.611 2.848 2.611 2.848 370,480 +0.22(+8.23%)
Dec 21, 2007 2.607 2.631 2.539 2.631 236,349 +0.03(+1.23%)
Dec 20, 2007 2.619 2.623 2.539 2.599 224,881 -0.00(-0.15%)
Dec 19, 2007 2.523 2.607 2.511 2.603 241,111 +0.08(+3.34%)
Dec 18, 2007 2.483 2.527 2.419 2.519 426,850 +0.11(+4.49%)
Dec 17, 2007 2.531 2.659 2.379 2.411 486,262 -0.19(-7.25%)
Dec 14, 2007 2.575 2.619 2.507 2.599 203,191 -0.03(-1.07%)
Dec 13, 2007 2.675 2.675 2.527 2.627 133,383 -0.02(-0.61%)
Dec 12, 2007 2.567 2.667 2.451 2.643 396,546 +0.08(+2.97%)
Dec 11, 2007 2.768 2.788 2.507 2.567 382,697 -0.20(-7.25%)
Dec 10, 2007 2.647 2.768 2.603 2.768 491,772 +0.09(+3.45%)
Dec 07, 2007 2.507 2.687 2.391 2.675 707,703 +0.15(+6.04%)
Dec 06, 2007 2.808 2.808 2.427 2.523 1,146,321 -0.22(-8.18%)
Dec 05, 2007 2.872 2.928 2.719 2.748 483,180 -0.12(-4.06%)
Dec 04, 2007 2.960 2.960 2.864 2.864 1,513,835 -0.06(-2.06%)
Dec 03, 2007 2.948 2.980 2.888 2.924 419,595 -0.02(-0.82%)
Nov 30, 2007 2.964 3.145 2.948 2.948 2,743,951 -0.05(-1.61%)
Nov 29, 2007 3.028 3.028 2.940 2.996 110,196 -0.01(-0.27%)
Nov 28, 2007 2.832 3.028 2.832 3.004 197,207 +0.15(+5.20%)
Nov 27, 2007 2.888 3.048 2.852 2.856 159,561 -0.06(-1.93%)
Nov 26, 2007 2.848 2.944 2.848 2.912 169,010 +0.01(+0.27%)
Nov 23, 2007 2.972 2.972 2.836 2.904 132,448 +0.01(+0.28%)
Nov 21, 2007 2.924 2.924 2.808 2.896 261,281 -0.02(-0.82%)
Nov 20, 2007 2.916 2.988 2.840 2.920 366,242 +0.00(+0.14%)
Nov 19, 2007 3.024 3.048 2.868 2.916 387,184 -0.15(-4.97%)
Nov 16, 2007 3.317 3.317 2.968 3.068 771,265 -0.10(-3.29%)
Nov 15, 2007 3.317 3.409 3.088 3.173 829,717 +0.08(+2.73%)
Nov 14, 2007 3.185 3.225 3.008 3.088 525,803 +0.00(+0.00%)
Nov 13, 2007 3.165 3.209 3.048 3.088 286,412 +0.03(+0.92%)
Nov 12, 2007 3.016 3.109 2.928 3.060 480,164 +0.00(+0.13%)
Nov 09, 2007 3.000 3.233 2.988 3.056 383,694 -0.00(-0.13%)
Nov 08, 2007 3.201 3.269 2.976 3.060 387,434 -0.10(-3.17%)
Nov 07, 2007 3.012 3.249 3.012 3.161 343,056 +0.10(+3.41%)
Nov 06, 2007 3.064 3.121 3.012 3.056 268,613 -0.07(-2.31%)
Nov 05, 2007 3.109 3.237 3.068 3.129 536,386 -0.14(-4.29%)
Nov 02, 2007 3.209 3.305 3.109 3.269 384,691 +0.06(+1.88%)
Nov 01, 2007 3.233 3.269 3.020 3.209 962,352 -0.08(-2.32%)
Oct 31, 2007 3.429 3.449 3.249 3.285 584,890 -0.16(-4.66%)
Oct 30, 2007 3.470 3.470 3.409 3.445 316,130 -0.02(-0.69%)
Oct 29, 2007 3.490 3.526 3.429 3.470 645,723 -0.03(-0.80%)
Oct 26, 2007 3.618 3.618 3.482 3.498 1,790,075 -0.06(-1.58%)
Oct 25, 2007 3.646 3.650 3.498 3.554 323,111 -0.07(-1.99%)
Oct 24, 2007 3.690 3.690 3.506 3.626 456,743 +0.01(+0.22%)
Oct 23, 2007 3.393 3.694 3.393 3.618 1,058,338 +0.22(+6.49%)
Oct 22, 2007 3.289 3.405 3.209 3.397 539,266 -0.04(-1.28%)
Oct 19, 2007 3.277 3.470 3.269 3.441 505,858 +0.09(+2.75%)
Oct 18, 2007 3.337 3.466 3.229 3.349 898,278 -0.12(-3.36%)
Oct 17, 2007 3.530 3.570 3.429 3.466 352,779 -0.04(-1.03%)
Oct 16, 2007 3.558 3.590 3.449 3.502 369,732 -0.06(-1.58%)
Oct 15, 2007 3.626 3.895 3.534 3.558 1,069,308 +0.02(+0.68%)
Oct 12, 2007 3.313 3.570 3.313 3.534 520,817 +0.14(+4.14%)
Oct 11, 2007 3.810 3.810 3.209 3.393 1,349,288 -0.41(-10.85%)
Oct 10, 2007 3.802 3.826 3.510 3.806 723,010 -0.02(-0.52%)
Oct 09, 2007 3.979 4.071 3.822 3.826 994,763 -0.04(-1.04%)
Oct 08, 2007 3.734 3.907 3.698 3.867 773,123 +0.21(+5.82%)
Oct 05, 2007 3.674 3.951 3.610 3.654 1,050,609 +0.03(+0.77%)
Oct 04, 2007 3.650 3.690 3.566 3.626 312,889 +0.01(+0.22%)
Oct 03, 2007 3.506 3.730 3.457 3.618 1,337,819 +0.06(+1.58%)
Oct 02, 2007 2.944 3.562 2.944 3.562 1,515,829 +0.64(+21.81%)
Oct 01, 2007 2.884 2.928 2.812 2.924 336,075 +0.06(+2.10%)
Sep 28, 2007 2.840 2.872 2.804 2.864 273,996 +0.04(+1.42%)
Sep 27, 2007 2.868 2.880 2.776 2.824 306,656 -0.04(-1.54%)
Sep 26, 2007 2.768 2.920 2.744 2.868 623,783 +0.12(+4.23%)
Sep 25, 2007 2.844 2.844 2.711 2.752 321,864 -0.04(-1.58%)
Sep 24, 2007 2.780 2.812 2.748 2.796 730,490 +0.08(+2.96%)
Sep 21, 2007 2.647 2.731 2.647 2.715 259,037 +0.09(+3.36%)
Sep 20, 2007 2.603 2.635 2.515 2.627 247,818 +0.02(+0.92%)
Sep 19, 2007 2.591 2.727 2.579 2.603 610,570 +0.02(+0.93%)
Sep 18, 2007 2.427 2.591 2.427 2.579 647,468 +0.17(+6.99%)
Sep 17, 2007 2.246 2.447 2.206 2.411 521,066 +0.18(+7.90%)
Sep 14, 2007 2.186 2.246 2.174 2.234 111,692 +0.03(+1.46%)
Sep 13, 2007 2.206 2.214 2.166 2.202 120,418 +0.01(+0.37%)
Sep 12, 2007 2.166 2.230 2.166 2.194 138,369 +0.01(+0.37%)
Sep 11, 2007 2.190 2.218 2.146 2.186 104,462 +0.01(+0.37%)
Sep 10, 2007 2.190 2.246 2.086 2.178 415,855 -0.04(-1.63%)
Sep 07, 2007 2.226 2.226 2.186 2.214 145,100 -0.03(-1.43%)
Sep 06, 2007 2.254 2.274 2.174 2.246 316,878 -0.01(-0.36%)
Sep 05, 2007 2.306 2.326 2.230 2.254 164,547 -0.04(-1.58%)
Sep 04, 2007 2.250 2.366 2.223 2.290 344,302 +0.04(+1.96%)
Aug 31, 2007 2.238 2.266 2.202 2.246 334,080 +0.04(+1.82%)
Aug 30, 2007 2.254 2.266 2.178 2.206 393,916 -0.05(-2.31%)
Aug 29, 2007 2.218 2.266 2.166 2.258 299,426 +0.06(+2.55%)
Aug 28, 2007 2.266 2.266 2.166 2.202 278,483 -0.05(-2.14%)
Aug 27, 2007 2.266 2.286 2.170 2.250 697,580 -0.00(-0.18%)
Aug 24, 2007 2.387 2.387 2.210 2.254 572,923 -0.14(-5.86%)
Aug 23, 2007 2.455 2.475 2.366 2.395 312,390 -0.03(-1.32%)
Aug 22, 2007 2.407 2.483 2.379 2.427 566,441 +0.05(+2.02%)
Aug 21, 2007 2.166 2.479 2.166 2.379 902,766 +0.18(+8.28%)
Aug 20, 2007 2.278 2.286 2.142 2.197 183,993 -0.07(-3.07%)
Aug 17, 2007 2.186 2.808 2.166 2.266 310,146 +0.12(+5.61%)
Aug 16, 2007 2.114 2.166 2.026 2.146 328,845 -0.00(-0.00%)
Aug 15, 2007 2.166 2.218 2.050 2.146 353,776 -0.04(-1.65%)
Aug 14, 2007 2.407 2.483 2.182 2.182 894,539 -0.23(-9.48%)
Aug 13, 2007 2.206 2.647 2.206 2.411 2,456,990 +0.17(+7.51%)
Aug 10, 2007 2.106 2.242 2.006 2.242 336,574 +0.14(+6.48%)
Aug 09, 2007 2.062 2.106 2.006 2.106 487,409 +0.04(+1.94%)
Aug 08, 2007 2.046 2.126 1.965 2.066 491,398 +0.01(+0.59%)
Aug 07, 2007 2.006 2.066 1.977 2.054 390,176 +0.02(+0.99%)
Aug 06, 2007 2.106 2.106 1.929 2.034 486,411 -0.06(-2.87%)
Aug 03, 2007 2.138 2.206 2.090 2.094 261,530 -0.11(-5.09%)
Aug 02, 2007 2.166 2.346 2.166 2.206 84,517 +0.02(+0.92%)
Aug 01, 2007 2.302 2.302 2.146 2.186 495,885 -0.09(-3.88%)
Jul 31, 2007 2.246 2.302 2.206 2.274 239,341 +0.05(+2.16%)
Jul 30, 2007 2.126 2.250 2.066 2.226 343,804 +0.08(+3.74%)
Jul 27, 2007 2.082 2.166 2.046 2.146 405,883 -0.01(-0.56%)
Jul 26, 2007 2.158 2.210 1.825 2.158 700,822 -0.09(-3.93%)
Jul 25, 2007 2.286 2.326 2.226 2.246 342,058 -0.06(-2.78%)
Jul 24, 2007 2.346 2.347 2.286 2.310 423,086 -0.03(-1.42%)
Jul 23, 2007 2.214 2.387 2.182 2.344 486,162 -0.00(-0.12%)
Jul 20, 2007 2.250 2.367 2.246 2.346 277,486 +0.08(+3.72%)
Jul 19, 2007 2.306 2.387 2.186 2.262 595,112 -0.04(-1.57%)
Jul 18, 2007 2.395 2.427 2.178 2.298 693,342 -0.15(-6.22%)
Jul 17, 2007 2.499 2.511 2.387 2.451 886,311 -0.06(-2.24%)
Jul 16, 2007 2.623 2.651 2.487 2.507 2,205,682 -0.12(-4.43%)
Jul 13, 2007 2.687 2.687 2.519 2.623 460,981 +0.02(+0.62%)
Jul 12, 2007 2.659 2.667 2.571 2.607 695,586 +0.00(+0.00%)
Jul 11, 2007 2.595 2.683 2.535 2.607 241,086 -0.04(-1.52%)
Jul 10, 2007 2.719 2.719 2.487 2.647 423,335 -0.01(-0.30%)
Jul 09, 2007 2.599 2.756 2.599 2.655 428,820 +0.05(+2.00%)
Jul 06, 2007 2.756 2.764 2.507 2.603 837,695 -0.08(-2.99%)
Jul 05, 2007 2.707 2.780 2.647 2.683 665,170 +0.08(+3.08%)
Jul 03, 2007 2.515 2.607 2.511 2.603 208,925 +0.11(+4.51%)
Jul 02, 2007 2.487 2.519 2.471 2.491 277,237 +0.00(+0.16%)
Jun 29, 2007 2.407 2.487 2.375 2.487 364,995 +0.08(+3.33%)
Jun 28, 2007 2.306 2.443 2.306 2.407 312,141 +0.04(+1.69%)
Jun 27, 2007 2.463 2.463 2.306 2.366 854,399 -0.11(-4.38%)
Jun 26, 2007 2.663 2.668 2.447 2.475 930,938 -0.24(-8.73%)
Jun 25, 2007 2.844 2.908 2.707 2.711 992,519 -0.06(-2.31%)
Jun 22, 2007 3.004 2.964 2.764 2.776 3,063,572 -0.11(-3.76%)
Jun 21, 2007 2.792 2.884 2.687 2.884 580,901 +0.23(+8.77%)
Jun 20, 2007 2.703 2.932 2.651 2.651 889,802 -0.03(-1.20%)
Jun 19, 2007 2.467 2.687 2.407 2.683 777,610 +0.23(+9.31%)
Jun 18, 2007 2.487 2.495 2.419 2.455 212,166 -0.01(-0.49%)
Jun 15, 2007 2.499 2.511 2.463 2.467 235,851 +0.00(+0.16%)
Jun 14, 2007 2.499 2.507 2.407 2.463 280,229 -0.04(-1.44%)
Jun 13, 2007 2.447 2.535 2.447 2.499 128,646 +0.04(+1.80%)
Jun 12, 2007 2.507 2.555 2.447 2.455 305,160 -0.04(-1.61%)
Jun 11, 2007 2.447 2.527 2.447 2.495 153,078 +0.03(+1.14%)
Jun 08, 2007 2.551 2.551 2.391 2.467 193,966 -0.08(-3.15%)
Jun 07, 2007 2.607 2.635 2.407 2.547 283,220 -0.06(-2.31%)
Jun 06, 2007 2.659 2.695 2.567 2.607 406,382 -0.04(-1.37%)
Jun 05, 2007 2.487 2.655 2.483 2.643 454,001 +0.16(+6.46%)
Jun 04, 2007 2.471 2.503 2.266 2.483 757,416 +0.04(+1.64%)
Jun 01, 2007 2.539 2.607 2.407 2.443 256,544 -0.07(-2.72%)
May 31, 2007 2.635 2.691 2.366 2.511 759,410 -0.08(-3.25%)
May 30, 2007 2.695 2.695 2.567 2.595 402,891 -0.13(-4.85%)
May 29, 2007 2.727 2.768 2.647 2.727 286,461 +0.05(+1.80%)
May 25, 2007 2.695 2.788 2.647 2.679 419,097 +0.00(+0.00%)
May 24, 2007 2.808 2.808 2.607 2.679 780,851 -0.13(-4.57%)
May 23, 2007 2.880 2.972 2.808 2.808 841,435 +0.00(+0.00%)
May 22, 2007 2.687 2.904 2.687 2.808 1,846,420 +0.12(+4.48%)
May 21, 2007 2.487 2.703 2.467 2.687 678,882 +0.20(+8.24%)
May 18, 2007 2.611 2.711 2.379 2.483 1,139,365 -0.17(-6.50%)
May 17, 2007 2.575 2.808 2.515 2.655 1,430,813 +0.14(+5.58%)
May 16, 2007 2.082 2.595 2.082 2.515 2,103,961 +0.47(+22.70%)
May 15, 2007 2.407 2.306 1.953 2.050 1,223,135 +0.45(+27.75%)
May 14, 2007 1.600 1.604 1.576 1.604 10,969 +0.00(+0.00%)
May 11, 2007 1.604 1.624 1.584 1.604 50,610 +0.01(+0.50%)
May 10, 2007 1.604 1.604 1.544 1.596 31,413 -0.03(-1.73%)
May 09, 2007 1.584 1.624 1.548 1.624 60,084 +0.04(+2.53%)
May 08, 2007 1.584 1.645 1.512 1.584 152,081 -0.02(-1.00%)
May 07, 2007 1.624 1.645 1.524 1.600 121,914 +0.00(+0.00%)
May 04, 2007 1.785 1.785 1.516 1.600 915,481 -0.22(-11.92%)
May 03, 2007 1.825 1.893 1.705 1.817 182,996 -0.02(-1.09%)
May 02, 2007 1.877 1.877 1.685 1.837 161,555 -0.05(-2.55%)
May 01, 2007 1.957 2.006 1.809 1.885 249,314 -0.07(-3.69%)
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.