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 (%)
Sep 30, 2010 2.969 2.995 2.909 2.969 862 +0.07(+2.28%)
Sep 29, 2010 2.883 2.922 2.863 2.903 190,487 -0.01(-0.23%)
Sep 28, 2010 2.909 2.942 2.850 2.909 5,245 -0.02(-0.68%)
Sep 27, 2010 2.936 2.969 2.909 2.929 179,475 -0.01(-0.23%)
Sep 24, 2010 2.955 2.962 2.678 2.936 1,337,018 -0.02(-0.67%)
Sep 23, 2010 3.094 3.094 2.955 2.955 1,004 -0.15(-4.69%)
Sep 22, 2010 3.107 3.141 3.074 3.101 144,466 +0.01(+0.43%)
Sep 21, 2010 3.048 3.141 2.876 3.088 398,770 +0.01(+0.43%)
Sep 20, 2010 3.041 3.074 3.008 3.074 209,829 +0.03(+0.87%)
Sep 17, 2010 3.048 3.088 3.008 3.048 178,055 -0.01(-0.22%)
Sep 15, 2010 3.015 3.068 3.008 3.055 109,640 +0.02(+0.65%)
Sep 14, 2010 3.061 3.141 3.022 3.035 317,892 -0.02(-0.65%)
Sep 13, 2010 2.949 3.088 2.949 3.055 307,967 +0.11(+3.59%)
Sep 10, 2010 2.969 2.975 2.929 2.949 132,363 +0.00(+0.00%)
Sep 09, 2010 2.969 3.002 2.909 2.949 137,428 -0.01(-0.22%)
Sep 08, 2010 2.936 2.975 2.936 2.955 302 +0.03(+0.90%)
Sep 07, 2010 2.909 2.955 2.863 2.929 821 +0.03(+0.91%)
Sep 03, 2010 2.883 2.936 2.645 2.903 736,743 +0.04(+1.39%)
Sep 02, 2010 2.823 2.863 2.803 2.863 408 +0.02(+0.70%)
Sep 01, 2010 2.777 2.843 2.770 2.843 169,469 +0.09(+3.37%)
Aug 31, 2010 2.764 2.777 2.744 2.750 135,012 -0.01(-0.48%)
Aug 30, 2010 2.817 2.817 2.750 2.764 74,021 -0.05(-1.65%)
Aug 27, 2010 2.810 2.810 2.764 2.810 116,652 +0.05(+1.67%)
Aug 26, 2010 2.810 2.836 2.764 2.764 574 -0.05(-1.65%)
Aug 25, 2010 2.744 2.843 2.737 2.810 570 +0.07(+2.41%)
Aug 24, 2010 2.770 2.803 2.744 2.744 2,314 -0.04(-1.43%)
Aug 23, 2010 2.757 2.811 2.757 2.784 86,917 +0.03(+0.96%)
Aug 20, 2010 2.803 2.803 2.750 2.757 204,007 -0.04(-1.42%)
Aug 19, 2010 2.856 2.876 2.797 2.797 1,988 -0.06(-2.08%)
Aug 18, 2010 2.856 2.909 2.836 2.856 8,778 -0.01(-0.23%)
Aug 17, 2010 2.810 2.883 2.797 2.863 1,373 +0.05(+1.88%)
Aug 16, 2010 2.784 2.810 2.757 2.810 95,268 +0.03(+0.95%)
Aug 13, 2010 2.784 2.836 2.764 2.784 178,438 +0.03(+0.96%)
Aug 12, 2010 2.671 2.790 2.671 2.757 248,323 +0.07(+2.46%)
Aug 11, 2010 2.777 2.797 2.691 2.691 197,050 -0.11(-4.01%)
Aug 10, 2010 2.803 2.817 2.684 2.803 302 +0.02(+0.71%)
Aug 09, 2010 2.684 2.784 2.678 2.784 209,133 +0.11(+4.21%)
Aug 06, 2010 2.671 2.704 2.665 2.671 199,535 +0.00(+0.00%)
Aug 05, 2010 2.750 2.750 2.671 2.671 149,816 -0.09(-3.12%)
Aug 04, 2010 2.717 2.764 2.711 2.757 84,286 +0.03(+1.21%)
Aug 03, 2010 2.684 2.744 2.678 2.724 87,665 +0.02(+0.73%)
Aug 02, 2010 2.651 2.711 2.651 2.704 120,059 +0.06(+2.25%)
Jul 30, 2010 2.645 2.803 2.645 2.645 234,227 -0.05(-1.72%)
Jul 29, 2010 2.777 2.801 2.645 2.691 756 -0.07(-2.63%)
Jul 28, 2010 2.764 2.777 2.744 2.764 924 -0.01(-0.24%)
Jul 27, 2010 2.750 2.778 2.731 2.770 95,984 +0.03(+0.96%)
Jul 26, 2010 2.737 2.770 2.724 2.744 144,649 +0.01(+0.24%)
Jul 23, 2010 2.731 2.737 2.684 2.737 86,684 +0.02(+0.73%)
Jul 22, 2010 2.665 2.737 2.665 2.717 117,765 +0.05(+1.98%)
Jul 21, 2010 2.684 2.698 2.658 2.665 136,763 -0.03(-1.23%)
Jul 20, 2010 2.671 2.704 2.645 2.698 149,351 -0.03(-1.21%)
Jul 19, 2010 2.711 2.737 2.678 2.731 76,083 +0.04(+1.47%)
Jul 16, 2010 2.691 2.750 2.671 2.691 172,347 -0.05(-1.69%)
Jul 15, 2010 2.790 2.796 2.691 2.737 194,638 -0.03(-1.19%)
Jul 14, 2010 2.810 2.810 2.744 2.770 77,240 -0.04(-1.41%)
Jul 13, 2010 2.810 2.817 2.731 2.810 2,258 +0.08(+2.91%)
Jul 12, 2010 2.817 2.836 2.724 2.731 132,360 -0.11(-3.95%)
Jul 09, 2010 2.843 2.856 2.770 2.843 248,032 +0.03(+1.18%)
Jul 08, 2010 2.810 2.823 2.698 2.810 65,899 +0.05(+1.92%)
Jul 07, 2010 2.684 2.757 2.671 2.757 82,355 +0.09(+3.47%)
Jul 06, 2010 2.665 2.691 2.651 2.665 1,154 -0.01(-0.25%)
Jul 02, 2010 2.671 2.694 2.645 2.671 88,942 -0.02(-0.74%)
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.