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

Universal Insurance Holdings Inc (NY: UVE )

19.71 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
Mar 01, 2010 4.000 4.027 3.967 3.987 225,377 -0.01(-0.33%)
Feb 26, 2010 4.066 4.066 4.000 4.000 124,911 -0.07(-1.63%)
Feb 25, 2010 4.013 4.066 3.974 4.066 185,944 +0.05(+1.32%)
Feb 24, 2010 4.066 4.066 3.990 4.013 224,948 -0.05(-1.30%)
Feb 23, 2010 4.040 4.066 4.040 4.066 135,375 +0.00(+0.00%)
Feb 22, 2010 4.046 4.066 4.033 4.066 201,925 +0.03(+0.82%)
Feb 19, 2010 4.013 4.040 4.007 4.033 139,189 -0.01(-0.16%)
Feb 18, 2010 4.066 4.066 3.987 4.040 295,193 -0.02(-0.49%)
Feb 17, 2010 3.987 4.066 3.967 4.060 175,735 +0.09(+2.33%)
Feb 16, 2010 3.954 3.967 3.901 3.967 319,453 +0.07(+1.69%)
Feb 12, 2010 3.841 3.901 3.901 3.901 112,981 +0.04(+1.03%)
Feb 11, 2010 3.822 3.861 3.795 3.861 156,557 +0.05(+1.39%)
Feb 10, 2010 3.769 3.835 3.749 3.808 227,676 +0.05(+1.41%)
Feb 09, 2010 3.762 3.769 3.715 3.755 161,433 +0.00(+0.00%)
Feb 08, 2010 3.755 3.769 3.743 3.755 94,986 +0.02(+0.53%)
Feb 05, 2010 3.769 3.795 3.643 3.736 376,120 -0.07(-1.74%)
Feb 04, 2010 3.894 3.901 3.789 3.802 177,772 -0.09(-2.38%)
Feb 03, 2010 3.888 3.980 3.874 3.894 138,082 +0.03(+0.86%)
Feb 02, 2010 3.848 3.914 3.841 3.861 161,239 +0.03(+0.86%)
Feb 01, 2010 3.921 3.927 3.802 3.828 193,178 -0.08(-2.03%)
Jan 29, 2010 3.683 3.908 3.636 3.908 492,276 +0.27(+7.45%)
Jan 28, 2010 3.762 3.769 3.636 3.636 500,178 -0.12(-3.17%)
Jan 27, 2010 3.868 3.901 3.703 3.755 548,911 -0.12(-3.07%)
Jan 26, 2010 3.960 3.967 3.868 3.874 310,954 -0.07(-1.68%)
Jan 25, 2010 4.066 4.066 3.868 3.941 167,844 -0.02(-0.50%)
Jan 22, 2010 3.947 3.980 3.888 3.960 380,499 +0.02(+0.50%)
Jan 21, 2010 4.040 4.053 3.901 3.941 414,522 -0.09(-2.13%)
Jan 20, 2010 4.046 4.086 3.967 4.027 472,688 -0.03(-0.81%)
Jan 19, 2010 4.079 4.119 4.033 4.060 391,613 +0.01(+0.33%)
Jan 15, 2010 4.060 4.046 4.046 4.046 362,085 -0.04(-0.97%)
Jan 14, 2010 4.093 4.132 3.967 4.086 386,358 +0.03(+0.65%)
Jan 13, 2010 4.231 4.231 4.027 4.060 631,044 -0.15(-3.46%)
Jan 12, 2010 4.265 4.324 4.165 4.205 458,902 -0.07(-1.55%)
Jan 11, 2010 4.271 4.443 4.219 4.271 686,484 +0.04(+0.94%)
Jan 08, 2010 4.165 4.265 4.152 4.231 506,654 +0.08(+1.91%)
Jan 07, 2010 4.152 4.185 4.013 4.152 285,753 +0.02(+0.48%)
Jan 06, 2010 4.172 4.172 4.099 4.132 232,428 +0.00(+0.00%)
Jan 05, 2010 4.119 4.132 4.033 4.132 471,723 +0.12(+2.97%)
Jan 04, 2010 4.053 4.053 3.934 4.013 489,826 +0.13(+3.41%)
Dec 31, 2009 3.835 3.881 3.881 3.881 341,364 +0.05(+1.21%)
Dec 30, 2009 3.927 3.927 3.802 3.835 316,500 +0.01(+0.35%)
Dec 29, 2009 3.815 3.835 3.808 3.822 292,736 +0.01(+0.17%)
Dec 28, 2009 3.815 3.822 3.789 3.815 357,673 +0.03(+0.70%)
Dec 24, 2009 3.808 3.868 3.782 3.789 192,870 -0.03(-0.87%)
Dec 23, 2009 3.815 3.835 3.795 3.822 383,628 +0.04(+1.05%)
Dec 22, 2009 3.835 3.835 3.782 3.782 348,937 -0.02(-0.52%)
Dec 21, 2009 3.835 3.848 3.795 3.802 436,699 -0.01(-0.17%)
Dec 18, 2009 3.755 3.808 3.722 3.808 527,366 +0.05(+1.41%)
Dec 17, 2009 3.775 3.808 3.722 3.755 211,465 -0.03(-0.87%)
Dec 16, 2009 3.782 3.822 3.775 3.789 1,072,835 +0.02(+0.53%)
Dec 15, 2009 3.815 3.828 3.769 3.769 207,990 -0.05(-1.38%)
Dec 14, 2009 3.808 3.822 3.802 3.822 190,118 -0.01(-0.34%)
Dec 11, 2009 3.795 3.868 3.775 3.835 378,422 +0.07(+1.75%)
Dec 10, 2009 3.815 3.815 3.736 3.769 184,832 +0.01(+0.18%)
Dec 09, 2009 3.755 3.802 3.716 3.762 267,424 +0.05(+1.25%)
Dec 08, 2009 3.716 3.736 3.670 3.716 234,871 +0.01(+0.36%)
Dec 07, 2009 3.709 3.709 3.656 3.703 287,803 +0.02(+0.54%)
Dec 04, 2009 3.670 3.703 3.603 3.683 233,172 +0.09(+2.39%)
Dec 03, 2009 3.703 3.703 3.590 3.597 204,481 -0.04(-1.09%)
Dec 02, 2009 3.676 3.716 3.619 3.636 204,218 -0.02(-0.54%)
Dec 01, 2009 3.623 3.713 3.570 3.656 232,823 +0.04(+1.10%)
Nov 30, 2009 3.696 3.722 3.590 3.617 263,457 -0.01(-0.18%)
Nov 27, 2009 3.643 3.722 3.603 3.623 307,182 -0.05(-1.26%)
Nov 25, 2009 3.755 3.775 3.670 3.670 272,625 -0.05(-1.25%)
Nov 24, 2009 3.729 3.755 3.689 3.716 248,168 -0.03(-0.71%)
Nov 23, 2009 3.848 3.848 3.716 3.742 418,501 -0.06(-1.57%)
Nov 20, 2009 3.689 3.835 3.679 3.802 396,342 +0.11(+3.05%)
Nov 19, 2009 3.762 3.775 3.670 3.689 311,427 -0.09(-2.28%)
Nov 18, 2009 3.841 3.888 3.736 3.775 614,455 -0.07(-1.89%)
Nov 17, 2009 4.046 4.099 3.828 3.848 737,015 -0.24(-5.98%)
Nov 16, 2009 4.000 4.146 3.974 4.093 1,608,462 +0.13(+3.34%)
Nov 13, 2009 3.941 3.987 3.934 3.960 327,966 +0.00(+0.00%)
Nov 12, 2009 4.033 4.086 3.802 3.960 813,770 -0.20(-4.77%)
Nov 11, 2009 4.106 4.265 4.106 4.159 867,215 +0.05(+1.29%)
Nov 10, 2009 3.934 4.106 3.901 4.106 703,552 +0.18(+4.55%)
Nov 09, 2009 3.808 4.013 3.736 3.927 1,116,235 +0.30(+8.20%)
Nov 06, 2009 4.185 4.185 3.570 3.630 1,527,457 -0.37(-9.26%)
Nov 05, 2009 3.868 4.046 3.868 4.000 467,309 +0.19(+5.03%)
Nov 04, 2009 3.676 3.934 3.676 3.808 744,854 +0.17(+4.54%)
Nov 03, 2009 3.557 3.670 3.498 3.643 232,422 +0.09(+2.42%)
Nov 02, 2009 3.570 3.570 3.471 3.557 180,959 +0.05(+1.32%)
Oct 30, 2009 3.590 3.590 3.504 3.511 259,831 -0.05(-1.30%)
Oct 29, 2009 3.451 3.597 3.451 3.557 224,536 +0.12(+3.46%)
Oct 28, 2009 3.537 3.557 3.438 3.438 163,145 -0.05(-1.52%)
Oct 27, 2009 3.385 3.504 3.372 3.491 271,637 +0.11(+3.33%)
Oct 26, 2009 3.372 3.451 3.372 3.379 118,111 +0.04(+1.19%)
Oct 23, 2009 3.418 3.418 3.339 3.339 339,401 -0.07(-2.13%)
Oct 22, 2009 3.405 3.531 3.372 3.412 202,525 +0.01(+0.39%)
Oct 21, 2009 3.418 3.431 3.332 3.398 479,094 +0.12(+3.63%)
Oct 20, 2009 3.299 3.312 3.279 3.279 107,267 -0.03(-1.00%)
Oct 19, 2009 3.306 3.339 3.293 3.312 127,475 +0.00(+0.00%)
Oct 16, 2009 3.332 3.352 3.299 3.312 144,885 -0.02(-0.60%)
Oct 15, 2009 3.352 3.392 3.306 3.332 153,987 -0.01(-0.40%)
Oct 14, 2009 3.405 3.405 3.319 3.346 205,862 +0.00(+0.00%)
Oct 13, 2009 3.339 3.359 3.312 3.346 92,464 +0.01(+0.20%)
Oct 12, 2009 3.405 3.418 3.326 3.339 189,522 -0.03(-0.98%)
Oct 09, 2009 3.365 3.372 3.326 3.372 130,568 +0.01(+0.39%)
Oct 08, 2009 3.346 3.405 3.339 3.359 271,733 +0.02(+0.59%)
Oct 07, 2009 3.306 3.339 3.295 3.339 91,006 +0.03(+1.00%)
Oct 06, 2009 3.339 3.359 3.286 3.306 152,019 -0.02(-0.60%)
Oct 05, 2009 3.306 3.339 3.279 3.326 133,035 +0.01(+0.20%)
Oct 02, 2009 3.260 3.319 3.240 3.319 142,297 +0.05(+1.41%)
Oct 01, 2009 3.339 3.339 3.273 3.273 167,395 -0.05(-1.59%)
Sep 30, 2009 3.365 3.365 3.306 3.326 242,156 +0.01(+0.40%)
Sep 29, 2009 3.346 3.352 3.306 3.312 161,050 -0.02(-0.60%)
Sep 28, 2009 3.339 3.339 3.293 3.332 110,125 +0.05(+1.41%)
Sep 25, 2009 3.260 3.312 3.260 3.286 102,900 +0.02(+0.61%)
Sep 24, 2009 3.339 3.365 3.260 3.266 177,512 -0.07(-2.18%)
Sep 23, 2009 3.339 3.359 3.326 3.339 222,010 +0.01(+0.20%)
Sep 22, 2009 3.326 3.352 3.306 3.332 136,622 +0.03(+0.80%)
Sep 21, 2009 3.273 3.339 3.273 3.306 121,121 -0.01(-0.20%)
Sep 18, 2009 3.306 3.326 3.273 3.312 218,001 +0.01(+0.20%)
Sep 17, 2009 3.339 3.339 3.260 3.306 176,139 +0.01(+0.40%)
Sep 16, 2009 3.306 3.346 3.246 3.293 398,605 +0.03(+1.01%)
Sep 15, 2009 3.306 3.306 3.260 3.260 219,348 -0.03(-1.00%)
Sep 14, 2009 3.299 3.299 3.246 3.293 236,482 +0.05(+1.63%)
Sep 11, 2009 3.273 3.273 3.107 3.240 373,726 +0.01(+0.20%)
Sep 10, 2009 3.306 3.306 3.207 3.233 584,194 -0.07(-2.00%)
Sep 09, 2009 3.240 3.299 3.193 3.299 179,366 +0.07(+2.05%)
Sep 08, 2009 3.193 3.273 3.141 3.233 346,629 +0.05(+1.45%)
Sep 04, 2009 3.200 3.240 3.167 3.187 102,406 -0.01(-0.41%)
Sep 03, 2009 3.207 3.207 3.141 3.200 74,705 +0.01(+0.42%)
Sep 02, 2009 3.160 3.220 3.141 3.187 124,445 +0.03(+0.84%)
Sep 01, 2009 3.319 3.319 3.141 3.160 217,051 -0.16(-4.78%)
Aug 31, 2009 3.299 3.372 3.273 3.319 245,795 +0.02(+0.60%)
Aug 28, 2009 3.319 3.332 3.299 3.299 133,463 +0.00(+0.00%)
Aug 27, 2009 3.279 3.306 3.260 3.299 90,823 +0.02(+0.60%)
Aug 26, 2009 3.266 3.293 3.233 3.279 160,820 +0.05(+1.43%)
Aug 25, 2009 3.207 3.260 3.207 3.233 244,402 +0.03(+1.03%)
Aug 24, 2009 3.266 3.273 3.180 3.200 395,424 -0.05(-1.63%)
Aug 21, 2009 3.266 3.332 3.174 3.253 844,496 +0.01(+0.20%)
Aug 20, 2009 3.233 3.299 3.213 3.246 228,704 +0.03(+1.03%)
Aug 19, 2009 3.220 3.233 3.160 3.213 78,418 +0.01(+0.21%)
Aug 18, 2009 3.286 3.286 3.068 3.207 315,047 +0.10(+3.15%)
Aug 17, 2009 3.174 3.187 3.041 3.109 503,215 -0.10(-3.05%)
Aug 14, 2009 3.246 3.326 3.187 3.207 207,079 -0.09(-2.81%)
Aug 13, 2009 3.299 3.352 3.260 3.299 211,552 +0.02(+0.60%)
Aug 12, 2009 3.266 3.379 3.240 3.279 376,548 +0.05(+1.43%)
Aug 11, 2009 3.339 3.398 3.233 3.233 320,831 -0.11(-3.17%)
Aug 10, 2009 3.372 3.471 3.332 3.339 244,699 -0.02(-0.59%)
Aug 07, 2009 3.729 3.762 3.273 3.359 596,679 -0.30(-8.30%)
Aug 06, 2009 3.676 3.769 3.623 3.663 227,021 -0.02(-0.54%)
Aug 05, 2009 3.570 3.703 3.570 3.683 276,630 +0.15(+4.31%)
Aug 04, 2009 3.465 3.564 3.412 3.531 143,468 +0.12(+3.49%)
Aug 03, 2009 3.332 3.445 3.312 3.412 151,187 +0.11(+3.20%)
Jul 31, 2009 3.312 3.345 3.273 3.306 162,563 +0.05(+1.42%)
Jul 30, 2009 3.299 3.379 3.213 3.260 218,846 -0.04(-1.20%)
Jul 29, 2009 3.312 3.365 3.273 3.299 115,121 -0.03(-0.99%)
Jul 28, 2009 3.345 3.372 3.233 3.332 219,925 -0.04(-1.18%)
Jul 27, 2009 3.379 3.379 3.352 3.372 194,461 +0.04(+1.19%)
Jul 24, 2009 3.240 3.385 3.227 3.332 2,410 +0.12(+3.70%)
Jul 23, 2009 3.121 3.233 3.114 3.213 285,635 +0.08(+2.53%)
Jul 22, 2009 3.101 3.167 3.101 3.134 88,757 +0.03(+1.07%)
Jul 21, 2009 3.154 3.154 3.074 3.101 197,499 -0.04(-1.26%)
Jul 20, 2009 3.220 3.220 3.081 3.141 199,886 -0.03(-0.84%)
Jul 17, 2009 3.273 3.273 3.141 3.167 173,911 -0.07(-2.24%)
Jul 16, 2009 3.233 3.240 3.141 3.240 188,946 +0.10(+3.16%)
Jul 15, 2009 3.041 3.266 3.008 3.141 358,886 +0.13(+4.17%)
Jul 14, 2009 3.041 3.041 2.982 3.015 226,371 -0.01(-0.44%)
Jul 13, 2009 2.988 3.041 2.942 3.028 344,904 -0.01(-0.22%)
Jul 10, 2009 3.154 3.240 3.002 3.035 791,228 -0.13(-3.98%)
Jul 09, 2009 3.074 3.193 3.048 3.160 202,773 +0.09(+2.80%)
Jul 08, 2009 3.279 3.279 3.008 3.074 460,466 -0.20(-6.25%)
Jul 07, 2009 3.379 3.379 3.279 3.279 365,544 -0.05(-1.39%)
Jul 06, 2009 3.438 3.465 3.266 3.326 560,870 -0.14(-4.01%)
Jul 02, 2009 3.491 3.491 3.372 3.465 179,823 -0.05(-1.50%)
Jul 01, 2009 3.504 3.537 3.332 3.517 264,420 +0.20(+5.98%)
Jun 30, 2009 3.577 3.577 3.227 3.319 470,589 -0.22(-6.17%)
Jun 29, 2009 3.676 3.676 3.517 3.537 361,020 -0.17(-4.46%)
Jun 26, 2009 3.286 3.703 3.240 3.703 2,393,583 +0.42(+12.68%)
Jun 25, 2009 3.154 3.306 3.134 3.286 283,090 +0.12(+3.76%)
Jun 24, 2009 3.352 3.352 3.134 3.167 399,603 -0.19(-5.52%)
Jun 23, 2009 3.511 3.729 3.273 3.352 381,797 -0.17(-4.70%)
Jun 22, 2009 3.597 3.643 3.438 3.517 155,902 -0.12(-3.27%)
Jun 19, 2009 3.577 3.729 3.570 3.636 204,618 +0.07(+1.85%)
Jun 18, 2009 3.643 3.650 3.544 3.570 175,888 -0.07(-1.82%)
Jun 17, 2009 3.676 3.709 3.405 3.636 230,349 +0.09(+2.61%)
Jun 16, 2009 3.431 3.557 3.379 3.544 215,407 +0.04(+1.13%)
Jun 15, 2009 3.722 3.736 3.379 3.504 280,327 -0.20(-5.36%)
Jun 12, 2009 3.722 3.736 3.670 3.703 126,856 -0.03(-0.71%)
Jun 11, 2009 3.676 3.755 3.676 3.729 173,266 +0.04(+1.08%)
Jun 10, 2009 3.762 3.769 3.670 3.689 210,776 -0.05(-1.41%)
Jun 09, 2009 3.755 3.769 3.689 3.742 143,549 +0.01(+0.18%)
Jun 08, 2009 3.683 3.736 3.670 3.736 170,813 +0.03(+0.89%)
Jun 05, 2009 3.736 3.795 3.663 3.703 236,642 -0.02(-0.53%)
Jun 04, 2009 3.941 3.941 3.670 3.722 485,593 -0.01(-0.18%)
Jun 03, 2009 3.683 3.729 3.584 3.729 200,715 +0.06(+1.62%)
Jun 02, 2009 3.537 3.670 3.451 3.670 357,688 +0.22(+6.53%)
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.