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

Universal Insurance Holdings Inc (NY: UVE )

20.79 +0.21 (+1.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 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 (%)
Nov 30, 2007 4.887 5.184 4.860 4.860 1,664,453 -0.08(-1.61%)
Nov 29, 2007 4.992 4.992 4.847 4.939 66,844 -0.01(-0.27%)
Nov 28, 2007 4.668 4.992 4.668 4.953 119,624 +0.24(+5.20%)
Nov 27, 2007 4.761 5.025 4.701 4.708 96,788 -0.09(-1.93%)
Nov 26, 2007 4.695 4.853 4.695 4.801 102,519 +0.01(+0.27%)
Nov 23, 2007 4.900 4.900 4.675 4.787 80,341 +0.01(+0.28%)
Nov 21, 2007 4.820 4.820 4.629 4.774 158,490 -0.04(-0.82%)
Nov 20, 2007 4.807 4.926 4.682 4.814 222,159 +0.01(+0.14%)
Nov 19, 2007 4.986 5.025 4.728 4.807 234,862 -0.25(-4.97%)
Nov 16, 2007 5.468 5.468 4.893 5.058 467,842 -0.17(-3.29%)
Nov 15, 2007 5.468 5.621 5.092 5.230 503,298 +0.14(+2.73%)
Nov 14, 2007 5.250 5.316 4.959 5.092 318,947 +0.00(+0.00%)
Nov 13, 2007 5.217 5.290 5.025 5.091 173,734 +0.05(+0.92%)
Nov 12, 2007 4.973 5.125 4.827 5.045 291,262 +0.01(+0.13%)
Nov 09, 2007 4.946 5.330 4.926 5.039 232,745 -0.01(-0.13%)
Nov 08, 2007 5.277 5.389 4.906 5.045 235,013 -0.17(-3.17%)
Nov 07, 2007 4.966 5.356 4.966 5.211 208,094 +0.17(+3.41%)
Nov 06, 2007 5.052 5.144 4.966 5.039 162,938 -0.12(-2.31%)
Nov 05, 2007 5.125 5.336 5.058 5.158 325,367 -0.23(-4.29%)
Nov 02, 2007 5.290 5.449 5.125 5.389 233,350 +0.10(+1.88%)
Nov 01, 2007 5.330 5.389 4.979 5.290 583,753 -0.13(-2.32%)
Oct 31, 2007 5.654 5.687 5.356 5.416 354,789 -0.26(-4.66%)
Oct 30, 2007 5.720 5.720 5.621 5.680 191,761 -0.04(-0.69%)
Oct 29, 2007 5.753 5.812 5.654 5.720 391,689 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.740 5.766 1,085,842 -0.09(-1.58%)
Oct 25, 2007 6.011 6.017 5.766 5.859 195,996 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,056 +0.01(+0.22%)
Oct 23, 2007 5.594 6.090 5.594 5.964 641,977 +0.36(+6.49%)
Oct 22, 2007 5.422 5.614 5.290 5.601 327,113 -0.07(-1.28%)
Oct 19, 2007 5.402 5.720 5.389 5.673 306,848 +0.15(+2.75%)
Oct 18, 2007 5.502 5.713 5.323 5.521 544,887 -0.19(-3.36%)
Oct 17, 2007 5.819 5.885 5.654 5.713 213,992 -0.06(-1.03%)
Oct 16, 2007 5.865 5.918 5.687 5.773 224,276 -0.09(-1.58%)
Oct 15, 2007 5.978 6.421 5.826 5.865 648,631 +0.04(+0.68%)
Oct 12, 2007 5.462 5.885 5.462 5.826 315,922 +0.23(+4.14%)
Oct 11, 2007 6.282 6.282 5.290 5.594 818,464 -0.68(-10.85%)
Oct 10, 2007 6.269 6.308 5.786 6.275 438,571 -0.03(-0.52%)
Oct 09, 2007 6.559 6.712 6.302 6.308 603,413 -0.07(-1.04%)
Oct 08, 2007 6.156 6.440 6.097 6.374 468,968 +0.35(+5.82%)
Oct 05, 2007 6.057 6.513 5.951 6.024 637,289 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.978 189,795 +0.01(+0.22%)
Oct 03, 2007 5.779 6.150 5.700 5.964 811,508 +0.09(+1.58%)
Oct 02, 2007 4.853 5.872 4.853 5.872 919,487 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,860 +0.10(+2.10%)
Sep 28, 2007 4.682 4.734 4.622 4.721 166,203 +0.07(+1.42%)
Sep 27, 2007 4.728 4.748 4.576 4.655 186,014 -0.07(-1.54%)
Sep 26, 2007 4.563 4.814 4.523 4.728 378,381 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,239 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.609 443,108 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.477 157,129 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,324 +0.04(+0.92%)
Sep 19, 2007 4.272 4.496 4.252 4.291 370,365 +0.04(+0.93%)
Sep 18, 2007 4.000 4.272 4.000 4.252 392,748 +0.28(+6.99%)
Sep 17, 2007 3.703 4.034 3.637 3.974 316,073 +0.29(+7.90%)
Sep 14, 2007 3.604 3.703 3.584 3.683 67,751 +0.05(+1.46%)
Sep 13, 2007 3.637 3.650 3.571 3.630 73,044 +0.01(+0.37%)
Sep 12, 2007 3.571 3.676 3.571 3.617 83,933 +0.01(+0.37%)
Sep 11, 2007 3.610 3.657 3.538 3.604 63,366 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.591 252,254 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.604 3.650 88,016 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,215 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,812 -0.06(-1.58%)
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.