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

Universal Insurance Holdings Inc (NY: UVE )

21.85 -0.61 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 1.960 1.996 1.935 1.935 82,786 -0.04(-2.14%)
Jul 30, 2012 1.978 1.996 1.947 1.978 88,641 -0.01(-0.30%)
Jul 27, 2012 1.917 1.996 1.911 1.984 165,763 +0.05(+2.50%)
Jul 26, 2012 1.978 1.990 1.935 1.935 160,500 -0.04(-1.84%)
Jul 25, 2012 2.020 2.020 1.953 1.972 98,041 +0.01(+0.62%)
Jul 24, 2012 1.996 2.002 1.960 1.960 161,697 -0.02(-0.92%)
Jul 23, 2012 1.978 2.014 1.978 1.978 200,870 -0.01(-0.61%)
Jul 20, 2012 1.978 2.026 1.978 1.990 153,645 +0.00(+0.00%)
Jul 19, 2012 1.978 2.020 1.978 1.990 112,332 -0.01(-0.30%)
Jul 18, 2012 2.008 2.026 1.990 1.996 121,471 +0.00(+0.00%)
Jul 17, 2012 2.020 2.020 1.978 1.996 181,162 -0.01(-0.30%)
Jul 16, 2012 2.002 2.026 1.996 2.002 122,529 -0.01(-0.60%)
Jul 13, 2012 2.026 2.050 2.002 2.014 198,014 -0.01(-0.60%)
Jul 12, 2012 2.050 2.062 1.996 2.026 225,022 -0.03(-1.47%)
Jul 11, 2012 2.026 2.068 2.020 2.056 302,331 +0.06(+3.03%)
Jul 10, 2012 2.026 2.044 1.996 1.996 324,734 -0.01(-0.30%)
Jul 09, 2012 2.032 2.038 1.996 2.002 162,998 -0.01(-0.60%)
Jul 06, 2012 2.014 2.056 1.996 2.014 154,354 -0.02(-0.89%)
Jul 05, 2012 2.087 2.093 2.020 2.032 204,693 -0.08(-3.72%)
Jul 03, 2012 2.056 2.111 2.038 2.111 126,286 +0.06(+2.95%)
Jul 02, 2012 2.068 2.068 2.020 2.050 227,597 -0.01(-0.59%)
Jun 29, 2012 2.080 2.101 2.032 2.062 172,916 +0.01(+0.29%)
Jun 28, 2012 2.020 2.056 2.008 2.056 43,660 +0.01(+0.59%)
Jun 27, 2012 2.038 2.056 2.020 2.044 74,608 +0.02(+0.90%)
Jun 26, 2012 2.050 2.050 2.008 2.026 68,447 -0.02(-0.89%)
Jun 25, 2012 2.002 2.050 2.002 2.044 112,850 +0.04(+1.81%)
Jun 22, 2012 2.093 2.183 2.008 2.008 569,071 -0.08(-4.05%)
Jun 21, 2012 2.146 2.187 2.087 2.093 166,426 -0.05(-2.48%)
Jun 20, 2012 2.158 2.187 2.134 2.146 66,352 -0.02(-1.09%)
Jun 19, 2012 2.122 2.187 2.119 2.169 161,376 +0.05(+2.23%)
Jun 18, 2012 2.104 2.158 2.104 2.122 69,627 -0.01(-0.28%)
Jun 15, 2012 2.116 2.152 2.087 2.128 157,624 +0.00(+0.00%)
Jun 14, 2012 2.087 2.146 2.087 2.128 103,671 +0.02(+1.12%)
Jun 13, 2012 2.134 2.169 2.093 2.104 83,890 -0.02(-1.11%)
Jun 12, 2012 2.104 2.152 2.099 2.128 88,549 +0.04(+1.98%)
Jun 11, 2012 2.187 2.187 2.087 2.087 215,110 -0.09(-4.34%)
Jun 08, 2012 2.193 2.199 2.146 2.181 93,935 -0.01(-0.54%)
Jun 07, 2012 2.199 2.217 2.187 2.193 125,280 +0.02(+0.82%)
Jun 06, 2012 2.175 2.199 2.152 2.175 81,770 +0.02(+1.10%)
Jun 05, 2012 2.110 2.204 2.010 2.152 175,244 +0.04(+1.68%)
Jun 04, 2012 2.110 2.146 2.098 2.116 38,584 -0.01(-0.28%)
Jun 01, 2012 2.051 2.163 2.051 2.122 140,527 +0.05(+2.57%)
May 31, 2012 2.093 2.146 2.069 2.069 101,729 -0.01(-0.57%)
May 30, 2012 2.098 2.116 2.069 2.081 73,615 -0.03(-1.40%)
May 29, 2012 2.104 2.116 2.068 2.110 95,079 +0.01(+0.56%)
May 25, 2012 2.057 2.116 2.057 2.098 88,580 +0.04(+1.72%)
May 24, 2012 2.093 2.110 2.028 2.063 151,960 -0.02(-0.85%)
May 23, 2012 2.110 2.169 2.081 2.081 201,766 -0.04(-1.68%)
May 22, 2012 2.169 2.193 2.110 2.116 79,622 -0.07(-2.98%)
May 21, 2012 2.116 2.187 2.104 2.181 148,284 +0.07(+3.07%)
May 18, 2012 2.087 2.134 2.087 2.116 242,739 +0.02(+0.84%)
May 17, 2012 2.128 2.152 2.098 2.098 165,301 -0.03(-1.39%)
May 16, 2012 2.146 2.181 2.098 2.128 283,920 +0.00(+0.00%)
May 15, 2012 2.217 2.228 2.122 2.128 227,092 -0.09(-4.00%)
May 14, 2012 2.246 2.258 2.217 2.217 94,621 -0.05(-2.09%)
May 11, 2012 2.317 2.341 2.228 2.264 202,539 -0.06(-2.54%)
May 10, 2012 2.364 2.388 2.299 2.323 135,834 -0.02(-1.01%)
May 09, 2012 2.305 2.364 2.305 2.347 95,526 +0.02(+0.76%)
May 08, 2012 2.335 2.359 2.305 2.329 81,584 -0.02(-0.76%)
May 07, 2012 2.329 2.364 2.299 2.347 113,113 +0.01(+0.51%)
May 04, 2012 2.364 2.382 2.335 2.335 124,642 -0.03(-1.25%)
May 03, 2012 2.370 2.406 2.364 2.364 97,887 -0.02(-0.74%)
May 02, 2012 2.382 2.418 2.370 2.382 173,016 -0.01(-0.25%)
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.