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 24, 2011 3.551 3.604 3.518 3.591 101,818 +0.03(+0.93%)
May 23, 2011 3.544 3.584 3.505 3.557 178,253 -0.01(-0.19%)
May 20, 2011 3.571 3.624 3.551 3.564 164,485 -0.02(-0.55%)
May 19, 2011 3.637 3.637 3.564 3.584 124,858 -0.05(-1.45%)
May 18, 2011 3.571 3.637 3.551 3.637 125,042 +0.07(+1.85%)
May 17, 2011 3.518 3.584 3.518 3.571 254,044 +0.05(+1.50%)
May 16, 2011 3.571 3.571 3.505 3.518 180,875 -0.07(-1.84%)
May 13, 2011 3.630 3.650 3.577 3.584 174,607 -0.05(-1.28%)
May 12, 2011 3.670 3.676 3.604 3.630 247,956 -0.08(-2.14%)
May 11, 2011 3.769 3.782 3.703 3.710 115,478 -0.07(-1.92%)
May 10, 2011 3.749 3.796 3.676 3.782 336,535 +0.06(+1.60%)
May 09, 2011 3.591 3.729 3.518 3.723 608,770 +0.31(+9.11%)
May 06, 2011 3.491 3.491 3.359 3.412 243,872 +0.03(+0.78%)
May 05, 2011 3.511 3.511 3.372 3.386 284,365 -0.13(-3.58%)
May 04, 2011 3.544 3.544 3.505 3.511 137,162 -0.03(-0.75%)
May 03, 2011 3.524 3.577 3.524 3.538 63,305 +0.00(+0.00%)
May 02, 2011 3.561 3.564 3.538 3.538 138,089 -0.04(-1.11%)
Apr 29, 2011 3.597 3.604 3.564 3.577 157,082 -0.02(-0.55%)
Apr 28, 2011 3.591 3.597 3.557 3.597 156,081 +0.01(+0.37%)
Apr 27, 2011 3.591 3.604 3.551 3.584 72,258 +0.01(+0.18%)
Apr 26, 2011 3.531 3.604 3.518 3.577 188,405 +0.05(+1.31%)
Apr 25, 2011 3.551 3.551 3.511 3.531 154,334 +0.00(+0.00%)
Apr 21, 2011 3.564 3.584 3.531 3.531 161,305 -0.03(-0.93%)
Apr 20, 2011 3.630 3.630 3.557 3.564 268,469 -0.04(-1.10%)
Apr 19, 2011 3.571 3.637 3.564 3.604 139,937 +0.05(+1.30%)
Apr 18, 2011 3.591 3.610 3.544 3.557 119,943 -0.07(-2.00%)
Apr 15, 2011 3.584 3.637 3.577 3.630 155,078 +0.05(+1.48%)
Apr 14, 2011 3.564 3.584 3.524 3.577 124,310 +0.01(+0.19%)
Apr 13, 2011 3.597 3.597 3.544 3.571 76,501 +0.01(+0.19%)
Apr 12, 2011 3.597 3.663 3.505 3.564 322,705 -0.01(-0.19%)
Apr 11, 2011 3.604 3.650 3.571 3.571 174,188 -0.04(-1.10%)
Apr 08, 2011 3.650 3.670 3.551 3.610 289,045 -0.03(-0.73%)
Apr 07, 2011 3.710 3.727 3.591 3.637 181,430 -0.07(-1.79%)
Apr 06, 2011 3.683 3.703 3.650 3.703 161,592 +0.05(+1.45%)
Apr 05, 2011 3.683 3.683 3.624 3.650 173,182 -0.02(-0.54%)
Apr 04, 2011 3.683 3.683 3.637 3.670 118,833 +0.03(+0.91%)
Apr 01, 2011 3.597 3.663 3.597 3.637 147,485 +0.05(+1.48%)
Mar 31, 2011 3.604 3.624 3.538 3.584 242,325 -0.04(-1.09%)
Mar 30, 2011 3.624 3.624 3.591 3.624 86,047 +0.01(+0.37%)
Mar 29, 2011 3.571 3.617 3.571 3.610 105,078 +0.04(+1.11%)
Mar 28, 2011 3.643 3.657 3.571 3.571 130,177 +0.01(+0.19%)
Mar 25, 2011 3.531 3.624 3.531 3.564 172,105 +0.03(+0.75%)
Mar 24, 2011 3.617 3.630 3.505 3.538 333,876 -0.08(-2.19%)
Mar 23, 2011 3.703 3.703 3.485 3.617 404,937 -0.13(-3.36%)
Mar 22, 2011 3.802 3.815 3.736 3.743 235,795 -0.07(-1.74%)
Mar 21, 2011 3.769 3.809 3.756 3.809 144,131 +0.06(+1.59%)
Mar 18, 2011 3.743 3.796 3.703 3.749 290,914 +0.02(+0.53%)
Mar 17, 2011 3.723 3.736 3.610 3.729 154,064 +0.12(+3.30%)
Mar 16, 2011 3.544 3.657 3.505 3.610 155,245 +0.05(+1.49%)
Mar 15, 2011 3.518 3.584 3.518 3.557 396,367 -0.03(-0.92%)
Mar 14, 2011 3.617 3.657 3.571 3.591 226,759 -0.11(-3.04%)
Mar 11, 2011 3.716 3.743 3.637 3.703 222,292 -0.05(-1.23%)
Mar 10, 2011 3.829 3.829 3.729 3.749 267,654 -0.12(-3.08%)
Mar 09, 2011 3.868 3.928 3.815 3.868 161,432 -0.09(-2.17%)
Mar 08, 2011 3.915 3.967 3.875 3.954 314,107 +0.05(+1.36%)
Mar 07, 2011 3.941 3.941 3.888 3.901 155,034 -0.01(-0.17%)
Mar 04, 2011 3.868 3.934 3.842 3.908 130,716 +0.04(+1.03%)
Mar 03, 2011 3.848 3.868 3.802 3.868 138,744 +0.07(+1.92%)
Mar 02, 2011 3.862 3.888 3.769 3.796 288,516 -0.05(-1.37%)
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.