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

Universal Insurance Holdings Inc (NY: UVE )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 3.293 3.425 3.273 3.392 733,279 +0.13(+3.85%)
May 28, 2009 2.982 3.280 2.976 3.267 258,763 +0.23(+7.63%)
May 27, 2009 3.015 3.088 2.969 3.035 223,966 +0.03(+0.88%)
May 26, 2009 2.969 3.042 2.923 3.009 242,567 +0.07(+2.48%)
May 22, 2009 2.810 2.943 2.810 2.936 145,719 +0.10(+3.50%)
May 21, 2009 2.909 2.934 2.810 2.837 130,724 -0.11(-3.60%)
May 20, 2009 2.909 2.943 2.908 2.943 158,383 +0.03(+1.14%)
May 19, 2009 2.857 2.909 2.810 2.909 258,496 +0.06(+2.09%)
May 18, 2009 2.837 2.876 2.810 2.850 103,707 +0.04(+1.41%)
May 15, 2009 2.823 2.850 2.771 2.810 170,162 -0.01(-0.47%)
May 14, 2009 2.645 2.823 2.645 2.823 140,109 +0.18(+6.75%)
May 13, 2009 2.857 2.857 2.625 2.645 294,015 -0.21(-7.41%)
May 12, 2009 2.956 2.956 2.764 2.857 395,739 +0.11(+4.10%)
May 11, 2009 2.830 2.843 2.731 2.744 158,613 +0.00(+0.00%)
May 08, 2009 2.837 2.837 2.731 2.744 209,431 -0.01(-0.24%)
May 07, 2009 2.777 2.810 2.738 2.751 197,952 -0.03(-0.95%)
May 06, 2009 2.784 2.843 2.738 2.777 150,200 -0.01(-0.24%)
May 05, 2009 2.678 2.784 2.665 2.784 123,158 +0.11(+4.21%)
May 04, 2009 2.671 2.698 2.645 2.671 192,670 -0.05(-1.70%)
May 01, 2009 2.715 2.724 2.678 2.718 57,105 +0.03(+0.98%)
Apr 30, 2009 2.738 2.744 2.665 2.691 73,416 -0.01(-0.25%)
Apr 29, 2009 2.658 2.771 2.658 2.698 161,725 +0.03(+1.24%)
Apr 28, 2009 2.619 2.718 2.612 2.665 171,156 +0.03(+1.26%)
Apr 27, 2009 2.731 2.777 2.480 2.632 288,750 -0.13(-4.56%)
Apr 24, 2009 2.817 2.843 2.711 2.757 162,511 -0.05(-1.88%)
Apr 23, 2009 2.804 2.849 2.764 2.810 351,386 +0.07(+2.66%)
Apr 22, 2009 2.790 2.810 2.698 2.738 70,499 -0.03(-0.96%)
Apr 21, 2009 2.718 2.823 2.718 2.764 95,685 +0.05(+1.72%)
Apr 20, 2009 2.837 2.837 2.685 2.717 128,923 -0.06(-2.16%)
Apr 17, 2009 2.764 2.874 2.744 2.777 225,567 +0.05(+1.70%)
Apr 16, 2009 2.665 2.744 2.625 2.731 142,137 +0.11(+4.29%)
Apr 15, 2009 2.579 2.625 2.559 2.619 50,270 +0.03(+1.28%)
Apr 14, 2009 2.519 2.625 2.519 2.585 82,235 +0.05(+1.82%)
Apr 13, 2009 2.605 2.645 2.493 2.539 121,888 -0.09(-3.27%)
Apr 09, 2009 2.592 2.638 2.572 2.625 86,097 +0.05(+1.79%)
Apr 08, 2009 2.533 2.645 2.533 2.579 113,228 +0.02(+0.78%)
Apr 07, 2009 2.579 2.625 2.533 2.559 76,102 -0.09(-3.49%)
Apr 06, 2009 2.599 2.698 2.546 2.651 153,088 +0.06(+2.29%)
Apr 03, 2009 2.546 2.632 2.499 2.592 94,875 +0.08(+3.16%)
Apr 02, 2009 2.526 2.632 2.486 2.513 197,225 +0.00(+0.00%)
Apr 01, 2009 2.427 2.585 2.414 2.513 109,915 +0.03(+1.06%)
Mar 31, 2009 2.420 2.592 2.420 2.486 125,603 +0.08(+3.30%)
Mar 30, 2009 2.711 2.711 2.407 2.407 209,401 -0.50(-17.27%)
Mar 26, 2009 2.890 2.909 2.823 2.909 147,297 +0.15(+5.26%)
Mar 25, 2009 2.790 2.949 2.671 2.764 350,587 -0.02(-0.71%)
Mar 24, 2009 2.671 2.830 2.579 2.784 190,663 +0.15(+5.78%)
Mar 23, 2009 2.539 2.638 2.533 2.632 177,818 +0.19(+7.86%)
Mar 20, 2009 2.493 2.493 2.414 2.440 40,635 -0.01(-0.27%)
Mar 19, 2009 2.248 2.493 2.248 2.447 192,358 +0.20(+8.82%)
Mar 18, 2009 2.215 2.308 2.215 2.248 58,354 +0.03(+1.49%)
Mar 17, 2009 2.222 2.281 2.182 2.215 49,278 -0.03(-1.47%)
Mar 16, 2009 2.209 2.275 2.209 2.248 136,881 +0.00(+0.00%)
Mar 13, 2009 2.447 2.466 2.050 2.248 0 -0.21(-8.60%)
Mar 12, 2009 2.394 2.460 2.374 2.460 104,187 +0.08(+3.33%)
Mar 11, 2009 2.361 2.399 2.354 2.380 73,091 +0.05(+1.98%)
Mar 10, 2009 2.308 2.380 2.281 2.334 75,101 +0.05(+2.32%)
Mar 09, 2009 2.295 2.314 2.228 2.281 85,923 +0.01(+0.29%)
Mar 06, 2009 2.235 2.308 2.235 2.275 0 +0.01(+0.59%)
Mar 05, 2009 2.228 2.334 2.195 2.261 95,339 +0.03(+1.48%)
Mar 04, 2009 2.209 2.268 2.202 2.228 53,693 -0.02(-0.88%)
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.