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

Universal Insurance Holdings Inc (NY: UVE )

20.32 -0.26 (-1.26%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Apr 30, 2013 3.868 3.960 3.848 3.954 406,377 +0.07(+1.87%)
Apr 29, 2013 3.769 3.901 3.729 3.881 473,590 +0.11(+2.98%)
Apr 26, 2013 3.716 3.769 3.703 3.769 384,654 +0.07(+1.79%)
Apr 25, 2013 3.537 3.709 3.537 3.703 604,211 +0.16(+4.48%)
Apr 24, 2013 3.511 3.557 3.491 3.544 286,609 +0.03(+0.75%)
Apr 23, 2013 3.504 3.517 3.478 3.517 251,004 +0.02(+0.57%)
Apr 22, 2013 3.471 3.537 3.412 3.498 302,463 +0.03(+0.76%)
Apr 19, 2013 3.431 3.498 3.430 3.471 149,025 +0.03(+0.96%)
Apr 18, 2013 3.418 3.458 3.339 3.438 261,425 +0.00(+0.00%)
Apr 17, 2013 3.537 3.577 3.407 3.438 233,277 -0.13(-3.70%)
Apr 16, 2013 3.478 3.610 3.478 3.570 202,424 +0.09(+2.66%)
Apr 15, 2013 3.517 3.617 3.471 3.478 351,393 -0.02(-0.57%)
Apr 12, 2013 3.531 3.531 3.398 3.498 272,667 -0.04(-1.12%)
Apr 11, 2013 3.689 3.703 3.478 3.537 567,452 -0.15(-3.95%)
Apr 10, 2013 3.610 3.696 3.597 3.683 324,262 +0.10(+2.77%)
Apr 09, 2013 3.597 3.630 3.531 3.584 240,904 +0.02(+0.56%)
Apr 08, 2013 3.504 3.696 3.504 3.564 739,151 +0.09(+2.47%)
Apr 05, 2013 3.398 3.517 3.385 3.478 449,245 +0.10(+2.94%)
Apr 04, 2013 3.332 3.398 3.332 3.379 217,157 +0.05(+1.39%)
Apr 03, 2013 3.339 3.359 3.299 3.332 277,913 +0.01(+0.40%)
Apr 02, 2013 3.246 3.385 3.240 3.319 569,859 +0.09(+2.87%)
Apr 01, 2013 3.207 3.240 3.107 3.227 226,275 +0.02(+0.62%)
Mar 28, 2013 3.174 3.207 3.147 3.207 174,988 +0.04(+1.25%)
Mar 27, 2013 3.160 3.207 3.127 3.167 113,917 -0.01(-0.21%)
Mar 26, 2013 3.193 3.200 3.134 3.174 151,392 +0.01(+0.21%)
Mar 25, 2013 3.114 3.174 3.094 3.167 181,910 +0.07(+2.35%)
Mar 22, 2013 3.035 3.121 2.975 3.094 247,943 +0.08(+2.63%)
Mar 21, 2013 3.035 3.068 3.008 3.015 99,175 -0.03(-0.87%)
Mar 20, 2013 3.061 3.141 3.028 3.041 283,681 -0.02(-0.65%)
Mar 19, 2013 3.041 3.074 2.988 3.061 176,288 +0.03(+0.87%)
Mar 18, 2013 2.962 3.049 2.962 3.035 212,541 +0.07(+2.23%)
Mar 15, 2013 2.942 2.982 2.936 2.969 217,028 +0.03(+1.13%)
Mar 14, 2013 2.955 2.975 2.936 2.936 115,989 -0.03(-0.89%)
Mar 13, 2013 2.988 2.988 2.949 2.962 137,708 -0.02(-0.67%)
Mar 12, 2013 3.022 3.055 2.975 2.982 306,137 -0.08(-2.59%)
Mar 11, 2013 3.048 3.074 2.995 3.061 298,263 +0.03(+1.09%)
Mar 08, 2013 2.942 3.074 2.942 3.028 188,514 +0.09(+2.92%)
Mar 07, 2013 2.936 2.962 2.916 2.942 103,958 +0.01(+0.23%)
Mar 06, 2013 2.909 2.942 2.908 2.936 128,248 +0.03(+0.91%)
Mar 05, 2013 2.876 2.942 2.856 2.909 119,887 +0.03(+1.15%)
Mar 04, 2013 2.876 2.889 2.843 2.876 159,063 +0.02(+0.69%)
Mar 01, 2013 2.903 2.903 2.836 2.856 127,443 -0.05(-1.59%)
Feb 28, 2013 2.909 2.929 2.883 2.903 61,542 +0.01(+0.23%)
Feb 27, 2013 2.903 2.955 2.876 2.896 85,543 +0.00(+0.00%)
Feb 26, 2013 2.817 2.909 2.797 2.896 118,367 +0.04(+1.39%)
Feb 25, 2013 2.830 2.922 2.823 2.856 99,606 -0.09(-2.92%)
Feb 22, 2013 2.909 2.942 2.843 2.942 129,933 +0.04(+1.37%)
Feb 21, 2013 2.929 2.995 2.869 2.903 121,405 -0.03(-1.13%)
Feb 20, 2013 2.955 3.008 2.930 2.936 119,057 -0.04(-1.33%)
Feb 19, 2013 2.909 2.975 2.876 2.975 137,134 +0.09(+2.97%)
Feb 15, 2013 3.015 3.015 2.876 2.889 231,350 -0.11(-3.53%)
Feb 14, 2013 3.008 3.009 2.969 2.995 116,791 -0.01(-0.44%)
Feb 13, 2013 3.028 3.029 3.002 3.008 64,465 -0.02(-0.65%)
Feb 12, 2013 3.008 3.035 3.001 3.028 83,707 +0.02(+0.66%)
Feb 11, 2013 3.028 3.028 2.988 3.008 84,491 -0.02(-0.65%)
Feb 08, 2013 2.922 3.028 2.922 3.028 127,050 +0.11(+3.62%)
Feb 07, 2013 2.942 2.949 2.909 2.922 89,379 -0.03(-1.12%)
Feb 06, 2013 2.969 2.969 2.883 2.955 150,460 +0.02(+0.68%)
Feb 04, 2013 2.975 2.988 2.936 2.936 110,889 -0.07(-2.42%)
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.