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 (%)
Aug 29, 2008 2.493 2.506 2.446 2.466 0 +0.01(+0.27%)
Aug 28, 2008 2.433 2.493 2.426 2.460 68,555 -0.01(-0.27%)
Aug 27, 2008 2.446 2.512 2.446 2.466 61,852 +0.05(+2.19%)
Aug 26, 2008 2.493 2.493 2.407 2.413 56,141 -0.06(-2.41%)
Aug 25, 2008 2.446 2.512 2.341 2.473 117,794 -0.02(-0.79%)
Aug 22, 2008 2.393 2.519 2.393 2.493 103,064 +0.02(+0.64%)
Aug 21, 2008 2.268 2.512 2.268 2.477 233,044 +0.21(+9.22%)
Aug 20, 2008 2.255 2.341 2.255 2.268 77,632 -0.01(-0.29%)
Aug 19, 2008 2.301 2.340 2.274 2.274 130,997 -0.03(-1.15%)
Aug 18, 2008 2.261 2.321 2.235 2.301 140,809 -0.04(-1.69%)
Aug 15, 2008 2.347 2.374 2.307 2.341 0 +0.00(+0.00%)
Aug 14, 2008 2.307 2.374 2.307 2.341 90,601 -0.03(-1.12%)
Aug 13, 2008 2.347 2.380 2.294 2.367 80,355 -0.02(-0.83%)
Aug 12, 2008 2.460 2.479 2.281 2.387 276,125 -0.12(-4.75%)
Aug 11, 2008 2.572 2.612 2.479 2.506 158,134 -0.01(-0.26%)
Aug 08, 2008 2.506 2.512 2.453 2.512 120,465 +0.06(+2.26%)
Aug 07, 2008 2.380 2.512 2.367 2.457 134,574 +0.02(+0.98%)
Aug 06, 2008 2.605 2.605 2.380 2.433 244,932 -0.13(-5.15%)
Aug 05, 2008 2.579 2.605 2.546 2.565 196,640 +0.01(+0.26%)
Aug 04, 2008 2.572 2.598 2.532 2.559 93,263 +0.03(+1.04%)
Aug 01, 2008 2.532 2.539 2.479 2.532 77,388 +0.01(+0.26%)
Jul 31, 2008 2.479 2.585 2.479 2.526 95,116 +0.02(+0.79%)
Jul 30, 2008 2.446 2.512 2.380 2.506 113,560 +0.11(+4.70%)
Jul 29, 2008 2.393 2.512 2.314 2.393 256,219 -0.11(-4.48%)
Jul 28, 2008 2.499 2.526 2.473 2.506 133,411 -0.01(-0.27%)
Jul 25, 2008 2.519 2.546 2.486 2.512 103,238 -0.01(-0.26%)
Jul 24, 2008 2.499 2.678 2.453 2.519 195,736 -0.05(-1.80%)
Jul 23, 2008 2.810 2.810 2.545 2.565 380,777 +0.01(+0.52%)
Jul 22, 2008 2.539 2.638 2.499 2.552 187,003 +0.04(+1.58%)
Jul 21, 2008 2.413 2.612 2.387 2.512 280,358 +0.10(+4.11%)
Jul 18, 2008 2.393 2.446 2.360 2.413 139,678 +0.01(+0.27%)
Jul 17, 2008 2.367 2.466 2.341 2.407 135,364 +0.03(+1.39%)
Jul 16, 2008 2.281 2.380 2.281 2.374 69,553 +0.06(+2.57%)
Jul 15, 2008 2.314 2.352 2.255 2.314 68,309 -0.01(-0.57%)
Jul 14, 2008 2.380 2.380 2.288 2.327 84,902 -0.04(-1.50%)
Jul 11, 2008 2.314 2.367 2.288 2.363 63,915 +0.02(+0.66%)
Jul 10, 2008 2.321 2.366 2.288 2.347 60,621 +0.01(+0.57%)
Jul 09, 2008 2.354 2.380 2.314 2.334 105,774 -0.01(-0.28%)
Jul 08, 2008 2.248 2.341 2.188 2.341 102,893 +0.05(+2.31%)
Jul 07, 2008 2.314 2.360 2.261 2.288 81,735 -0.06(-2.54%)
Jul 04, 2008 2.341 2.380 2.321 2.347 86,215 +0.00(+0.00%)
Jul 03, 2008 2.341 2.380 2.321 2.347 86,215 +0.01(+0.28%)
Jul 02, 2008 2.314 2.407 2.314 2.341 110,903 +0.01(+0.28%)
Jul 01, 2008 2.341 2.380 2.307 2.334 85,079 -0.01(-0.28%)
Jun 30, 2008 2.314 2.433 2.314 2.341 125,309 -0.01(-0.28%)
Jun 27, 2008 2.314 2.380 2.294 2.347 97,976 -0.01(-0.28%)
Jun 26, 2008 2.380 2.380 2.288 2.354 65,818 -0.01(-0.28%)
Jun 25, 2008 2.274 2.400 2.274 2.360 226,077 +0.16(+7.21%)
Jun 24, 2008 2.083 2.248 2.030 2.202 123,281 +0.15(+7.07%)
Jun 23, 2008 2.136 2.136 1.990 2.056 91,121 -0.08(-3.72%)
Jun 20, 2008 2.103 2.182 2.103 2.136 58,199 -0.05(-2.12%)
Jun 19, 2008 2.215 2.241 2.149 2.182 76,523 -0.05(-2.08%)
Jun 18, 2008 2.228 2.281 2.169 2.228 62,046 -0.01(-0.30%)
Jun 17, 2008 2.426 2.440 2.188 2.235 198,272 -0.15(-6.11%)
Jun 16, 2008 2.248 2.413 2.195 2.380 153,013 +0.17(+7.46%)
Jun 13, 2008 2.043 2.274 2.043 2.215 176,065 +0.20(+10.20%)
Jun 12, 2008 1.997 2.063 1.984 2.010 140,901 -0.02(-0.98%)
Jun 11, 2008 2.076 2.089 2.017 2.030 146,782 -0.08(-3.76%)
Jun 10, 2008 2.129 2.169 2.079 2.109 137,807 -0.05(-2.45%)
Jun 09, 2008 2.215 2.241 2.155 2.162 107,433 -0.01(-0.61%)
Jun 06, 2008 2.235 2.241 2.136 2.175 137,717 -0.06(-2.66%)
Jun 05, 2008 2.281 2.281 2.208 2.235 75,807 -0.01(-0.59%)
Jun 04, 2008 2.241 2.261 2.235 2.248 76,641 +0.01(+0.29%)
Jun 03, 2008 2.261 2.301 2.241 2.241 72,044 -0.02(-0.88%)
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.