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

Universal Insurance Holdings Inc (NY: UVE )

18.72 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 2.347 2.380 2.288 2.288 1,209,250 +0.01(+0.58%)
Nov 29, 2011 2.268 2.347 2.255 2.274 198,526 +0.01(+0.29%)
Nov 28, 2011 2.268 2.323 2.248 2.268 171,196 +0.02(+0.88%)
Nov 25, 2011 2.268 2.307 2.248 2.248 75,280 -0.02(-0.87%)
Nov 23, 2011 2.314 2.339 2.268 2.268 194,892 -0.05(-2.00%)
Nov 22, 2011 2.327 2.380 2.314 2.314 204,310 -0.01(-0.57%)
Nov 21, 2011 2.341 2.387 2.321 2.327 214,955 -0.02(-0.85%)
Nov 18, 2011 2.413 2.453 2.347 2.347 336,985 -0.09(-3.79%)
Nov 17, 2011 2.512 2.526 2.440 2.440 196,864 -0.07(-2.89%)
Nov 16, 2011 2.559 2.612 2.512 2.512 170,408 -0.09(-3.55%)
Nov 15, 2011 2.579 2.612 2.546 2.605 97,024 +0.04(+1.55%)
Nov 14, 2011 2.585 2.612 2.546 2.565 134,031 -0.04(-1.52%)
Nov 11, 2011 2.631 2.631 2.572 2.605 162,877 -0.02(-0.76%)
Nov 10, 2011 2.612 2.645 2.579 2.625 131,078 +0.03(+1.28%)
Nov 09, 2011 2.691 2.698 2.565 2.592 284,897 -0.15(-5.31%)
Nov 08, 2011 2.876 2.876 2.717 2.737 513,129 -0.17(-5.91%)
Nov 07, 2011 2.916 2.916 2.876 2.909 79,203 -0.01(-0.23%)
Nov 04, 2011 2.955 2.957 2.889 2.916 87,211 -0.06(-2.00%)
Nov 03, 2011 2.896 2.975 2.843 2.975 176,133 +0.09(+3.21%)
Nov 02, 2011 2.863 2.896 2.843 2.883 164,323 +0.08(+2.83%)
Nov 01, 2011 2.777 2.836 2.777 2.803 194,474 +0.01(+0.47%)
Oct 31, 2011 2.803 2.863 2.777 2.790 94,787 -0.04(-1.40%)
Oct 28, 2011 2.903 2.903 2.797 2.830 112,444 -0.05(-1.83%)
Oct 27, 2011 2.850 2.883 2.810 2.883 277,659 +0.10(+3.56%)
Oct 26, 2011 2.777 2.803 2.724 2.784 109,147 +0.03(+1.20%)
Oct 25, 2011 2.790 2.803 2.737 2.750 96,831 -0.07(-2.35%)
Oct 24, 2011 2.843 2.843 2.744 2.817 141,530 -0.03(-0.93%)
Oct 21, 2011 2.777 2.843 2.750 2.843 116,206 +0.09(+3.37%)
Oct 20, 2011 2.823 2.836 2.731 2.750 109,601 -0.07(-2.58%)
Oct 19, 2011 2.843 2.896 2.797 2.823 114,743 -0.03(-0.93%)
Oct 18, 2011 2.757 2.856 2.698 2.850 134,904 +0.11(+3.86%)
Oct 17, 2011 2.830 2.830 2.737 2.744 125,368 -0.12(-4.16%)
Oct 14, 2011 2.810 2.909 2.750 2.863 199,254 +0.07(+2.36%)
Oct 13, 2011 2.803 2.810 2.744 2.797 40,234 -0.02(-0.70%)
Oct 12, 2011 2.770 2.817 2.750 2.817 192,029 +0.07(+2.65%)
Oct 11, 2011 2.711 2.750 2.671 2.744 196,474 +0.07(+2.47%)
Oct 10, 2011 2.598 2.678 2.579 2.678 160,547 +0.11(+4.38%)
Oct 07, 2011 2.625 2.645 2.539 2.565 154,792 -0.05(-1.77%)
Oct 06, 2011 2.618 2.618 2.552 2.612 125,559 +0.03(+1.02%)
Oct 05, 2011 2.572 2.638 2.519 2.585 143,723 +0.04(+1.56%)
Oct 04, 2011 2.327 2.572 2.314 2.546 377,007 +0.11(+4.34%)
Oct 03, 2011 2.542 2.559 2.413 2.440 209,383 -0.11(-4.16%)
Sep 30, 2011 2.493 2.605 2.486 2.546 141,294 +0.00(+0.00%)
Sep 29, 2011 2.539 2.605 2.479 2.546 77,807 +0.05(+2.12%)
Sep 28, 2011 2.618 2.645 2.493 2.493 88,768 -0.13(-5.04%)
Sep 27, 2011 2.598 2.645 2.598 2.625 165,462 +0.05(+1.79%)
Sep 26, 2011 2.512 2.579 2.473 2.579 104,124 +0.07(+2.90%)
Sep 23, 2011 2.420 2.526 2.420 2.506 159,098 +0.06(+2.43%)
Sep 22, 2011 2.380 2.499 2.347 2.446 319,463 +0.02(+0.82%)
Sep 21, 2011 2.499 2.552 2.426 2.426 224,034 -0.07(-2.91%)
Sep 20, 2011 2.532 2.572 2.499 2.499 140,443 -0.01(-0.26%)
Sep 19, 2011 2.579 2.579 2.460 2.506 328,240 -0.07(-2.57%)
Sep 16, 2011 2.625 2.724 2.572 2.572 327,576 -0.05(-1.77%)
Sep 15, 2011 2.651 2.698 2.546 2.618 244,909 -0.05(-1.74%)
Sep 14, 2011 2.678 2.684 2.631 2.665 141,190 -0.02(-0.74%)
Sep 13, 2011 2.645 2.724 2.618 2.684 153,966 -0.01(-0.25%)
Sep 12, 2011 2.618 2.711 2.618 2.691 190,372 +0.06(+2.26%)
Sep 09, 2011 2.711 2.731 2.612 2.631 214,304 -0.08(-2.93%)
Sep 08, 2011 2.711 2.803 2.711 2.711 246,128 +0.03(+1.23%)
Sep 07, 2011 2.711 2.731 2.651 2.678 92,440 +0.01(+0.25%)
Sep 06, 2011 2.645 2.737 2.612 2.671 181,397 -0.01(-0.25%)
Sep 02, 2011 2.691 2.797 2.678 2.678 111,550 -0.05(-1.94%)
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.