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

Universal Insurance Holdings Inc (NY: UVE )

20.17 -0.41 (-1.99%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Sep 04, 2007 3.710 3.901 3.664 3.776 208,850 +0.07(+1.96%)
Aug 31, 2007 3.690 3.736 3.630 3.703 202,650 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.591 3.637 238,945 -0.09(-2.31%)
Aug 29, 2007 3.657 3.736 3.571 3.723 181,629 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.571 3.630 168,925 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,145 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,530 -0.23(-5.86%)
Aug 23, 2007 4.047 4.080 3.901 3.948 189,493 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,597 +0.08(+2.02%)
Aug 21, 2007 3.571 4.086 3.571 3.921 547,609 +0.30(+8.28%)
Aug 20, 2007 3.756 3.769 3.531 3.621 111,608 -0.11(-3.07%)
Aug 17, 2007 3.604 4.629 3.571 3.736 188,131 +0.20(+5.61%)
Aug 16, 2007 3.485 3.571 3.339 3.538 199,474 -0.00(-0.00%)
Aug 15, 2007 3.571 3.657 3.379 3.538 214,597 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,618 -0.38(-9.48%)
Aug 13, 2007 3.637 4.364 3.637 3.974 1,490,386 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,162 +0.22(+6.48%)
Aug 09, 2007 3.399 3.471 3.306 3.471 295,657 +0.07(+1.94%)
Aug 08, 2007 3.372 3.505 3.240 3.405 298,077 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.386 236,677 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.181 3.352 295,052 -0.10(-2.87%)
Aug 03, 2007 3.524 3.637 3.445 3.452 158,641 -0.19(-5.09%)
Aug 02, 2007 3.571 3.868 3.571 3.637 51,267 +0.03(+0.92%)
Aug 01, 2007 3.796 3.796 3.538 3.604 300,799 -0.15(-3.88%)
Jul 31, 2007 3.703 3.796 3.637 3.749 145,182 +0.08(+2.16%)
Jul 30, 2007 3.505 3.710 3.405 3.670 208,548 +0.13(+3.74%)
Jul 27, 2007 3.432 3.571 3.372 3.538 246,204 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.009 3.557 425,111 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,489 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.809 256,639 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.864 294,901 -0.00(-0.12%)
Jul 20, 2007 3.710 3.901 3.703 3.868 168,320 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.604 3.729 360,989 -0.06(-1.57%)
Jul 18, 2007 3.948 4.000 3.591 3.789 420,574 -0.25(-6.22%)
Jul 17, 2007 4.120 4.139 3.934 4.040 537,628 -0.09(-2.24%)
Jul 16, 2007 4.324 4.371 4.100 4.133 1,337,945 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.153 4.324 279,627 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.239 4.298 421,935 +0.00(+0.00%)
Jul 11, 2007 4.278 4.424 4.179 4.298 146,240 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.100 4.364 256,791 -0.01(-0.30%)
Jul 09, 2007 4.285 4.543 4.285 4.377 260,118 +0.09(+2.00%)
Jul 06, 2007 4.543 4.556 4.133 4.291 508,137 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.424 403,485 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,732 +0.19(+4.51%)
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.