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

Universal Insurance Holdings Inc (NY: UVE )

18.62 -0.43 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 28, 2013 3.174 3.207 3.147 3.207 174,970 +0.04(+1.25%)
Mar 27, 2013 3.161 3.207 3.128 3.167 113,906 -0.01(-0.21%)
Mar 26, 2013 3.194 3.200 3.134 3.174 151,376 +0.01(+0.21%)
Mar 25, 2013 3.114 3.174 3.095 3.167 181,892 +0.07(+2.35%)
Mar 22, 2013 3.035 3.121 2.976 3.095 247,918 +0.08(+2.63%)
Mar 21, 2013 3.035 3.068 3.009 3.015 99,165 -0.03(-0.87%)
Mar 20, 2013 3.062 3.141 3.028 3.042 283,652 -0.02(-0.65%)
Mar 19, 2013 3.042 3.075 2.989 3.062 176,270 +0.03(+0.87%)
Mar 18, 2013 2.962 3.049 2.962 3.035 212,519 +0.07(+2.23%)
Mar 15, 2013 2.943 2.982 2.936 2.969 217,006 +0.03(+1.13%)
Mar 14, 2013 2.956 2.976 2.936 2.936 115,977 -0.03(-0.89%)
Mar 13, 2013 2.989 2.989 2.949 2.962 137,694 -0.02(-0.66%)
Mar 12, 2013 3.022 3.055 2.976 2.982 306,106 -0.08(-2.59%)
Mar 11, 2013 3.048 3.075 2.995 3.062 298,233 +0.03(+1.09%)
Mar 08, 2013 2.943 3.075 2.943 3.028 188,494 +0.09(+2.92%)
Mar 07, 2013 2.936 2.962 2.916 2.943 103,947 +0.01(+0.23%)
Mar 06, 2013 2.909 2.943 2.909 2.936 128,235 +0.03(+0.91%)
Mar 05, 2013 2.876 2.943 2.857 2.909 119,875 +0.03(+1.15%)
Mar 04, 2013 2.876 2.890 2.843 2.876 159,047 +0.02(+0.69%)
Mar 01, 2013 2.903 2.903 2.837 2.857 127,430 -0.05(-1.59%)
Feb 28, 2013 2.909 2.929 2.883 2.903 61,536 +0.01(+0.23%)
Feb 27, 2013 2.903 2.956 2.876 2.896 85,535 +0.00(+0.00%)
Feb 26, 2013 2.817 2.909 2.797 2.896 118,355 +0.04(+1.39%)
Feb 25, 2013 2.830 2.923 2.823 2.857 99,596 -0.09(-2.92%)
Feb 22, 2013 2.909 2.943 2.843 2.943 129,919 +0.04(+1.37%)
Feb 21, 2013 2.929 2.995 2.870 2.903 121,393 -0.03(-1.13%)
Feb 20, 2013 2.956 3.009 2.930 2.936 119,044 -0.04(-1.33%)
Feb 19, 2013 2.909 2.976 2.876 2.976 137,120 +0.09(+2.97%)
Feb 15, 2013 3.015 3.015 2.876 2.890 231,326 -0.11(-3.53%)
Feb 14, 2013 3.009 3.009 2.969 2.995 116,779 -0.01(-0.44%)
Feb 13, 2013 3.028 3.030 3.002 3.009 64,459 -0.02(-0.66%)
Feb 12, 2013 3.009 3.035 3.002 3.028 83,699 +0.02(+0.66%)
Feb 11, 2013 3.028 3.028 2.989 3.009 84,482 -0.02(-0.66%)
Feb 08, 2013 2.923 3.028 2.923 3.028 127,037 +0.11(+3.62%)
Feb 07, 2013 2.943 2.949 2.909 2.923 89,370 -0.03(-1.12%)
Feb 06, 2013 2.969 2.969 2.883 2.956 150,445 +0.02(+0.68%)
Feb 04, 2013 2.976 2.989 2.936 2.936 110,878 -0.07(-2.42%)
Feb 01, 2013 2.989 3.009 2.943 3.009 73,866 +0.01(+0.22%)
Jan 31, 2013 2.995 3.015 2.943 3.002 78,499 -0.02(-0.66%)
Jan 30, 2013 3.028 3.048 3.009 3.022 53,687 -0.02(-0.65%)
Jan 29, 2013 3.009 3.042 2.982 3.042 42,034 +0.05(+1.55%)
Jan 28, 2013 2.995 2.995 2.943 2.995 178,197 -0.01(-0.22%)
Jan 25, 2013 3.022 3.025 2.976 3.002 66,814 -0.02(-0.66%)
Jan 24, 2013 3.015 3.055 3.003 3.022 88,426 +0.00(+0.00%)
Jan 23, 2013 3.068 3.068 3.002 3.022 90,223 -0.05(-1.51%)
Jan 22, 2013 3.062 3.075 3.048 3.068 88,167 +0.02(+0.65%)
Jan 18, 2013 3.048 3.075 2.976 3.048 62,107 +0.00(+0.00%)
Jan 17, 2013 2.989 3.048 2.989 3.048 62,535 +0.06(+1.99%)
Jan 16, 2013 3.009 3.075 2.989 2.989 93,819 -0.03(-1.09%)
Jan 15, 2013 3.062 3.075 3.022 3.022 82,120 -0.03(-0.87%)
Jan 14, 2013 2.995 3.062 2.976 3.048 138,122 +0.06(+1.99%)
Jan 11, 2013 3.062 3.075 2.989 2.989 97,126 -0.07(-2.16%)
Jan 10, 2013 3.042 3.062 3.015 3.055 77,492 +0.01(+0.43%)
Jan 09, 2013 3.009 3.042 2.982 3.042 76,423 +0.05(+1.55%)
Jan 08, 2013 3.055 3.075 2.989 2.995 139,152 -0.05(-1.52%)
Jan 07, 2013 3.081 3.101 3.042 3.042 147,461 -0.04(-1.29%)
Jan 04, 2013 3.068 3.101 3.042 3.081 306,823 +0.04(+1.30%)
Jan 03, 2013 2.989 3.042 2.949 3.042 220,646 +0.07(+2.22%)
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.