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

Universal Insurance Holdings Inc (NY: UVE )

21.85 -0.61 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 24, 2011 2.925 2.968 2.897 2.957 123,622 +0.03(+0.93%)
May 23, 2011 2.919 2.952 2.886 2.930 216,427 -0.01(-0.19%)
May 20, 2011 2.941 2.984 2.925 2.935 199,710 -0.02(-0.55%)
May 19, 2011 2.995 2.995 2.935 2.952 151,596 -0.04(-1.45%)
May 18, 2011 2.941 2.995 2.925 2.995 151,820 +0.05(+1.85%)
May 17, 2011 2.897 2.952 2.897 2.941 308,449 +0.04(+1.50%)
May 16, 2011 2.941 2.941 2.886 2.897 219,610 -0.05(-1.84%)
May 13, 2011 2.990 3.006 2.946 2.952 211,999 -0.04(-1.27%)
May 12, 2011 3.023 3.027 2.968 2.990 301,056 -0.07(-2.14%)
May 11, 2011 3.104 3.115 3.050 3.055 140,208 -0.06(-1.92%)
May 10, 2011 3.088 3.126 3.028 3.115 408,605 +0.05(+1.60%)
May 09, 2011 2.957 3.072 2.897 3.066 739,140 +0.26(+9.11%)
May 06, 2011 2.876 2.876 2.767 2.810 296,098 +0.02(+0.78%)
May 05, 2011 2.892 2.892 2.777 2.788 345,262 -0.10(-3.58%)
May 04, 2011 2.919 2.919 2.886 2.892 166,536 -0.02(-0.75%)
May 03, 2011 2.903 2.946 2.903 2.914 76,862 +0.00(+0.00%)
May 02, 2011 2.933 2.935 2.914 2.914 167,661 -0.03(-1.11%)
Apr 29, 2011 2.963 2.968 2.935 2.946 190,722 -0.02(-0.55%)
Apr 28, 2011 2.957 2.963 2.930 2.963 189,506 +0.01(+0.37%)
Apr 27, 2011 2.957 2.968 2.925 2.952 87,732 +0.01(+0.18%)
Apr 26, 2011 2.908 2.968 2.897 2.946 228,753 +0.04(+1.31%)
Apr 25, 2011 2.925 2.925 2.892 2.908 187,385 +0.00(+0.00%)
Apr 21, 2011 2.935 2.952 2.908 2.908 195,848 -0.03(-0.93%)
Apr 20, 2011 2.990 2.990 2.930 2.935 325,962 -0.03(-1.10%)
Apr 19, 2011 2.941 2.995 2.935 2.968 169,905 +0.04(+1.30%)
Apr 18, 2011 2.957 2.974 2.919 2.930 145,629 -0.06(-2.00%)
Apr 15, 2011 2.952 2.995 2.946 2.990 188,289 +0.04(+1.48%)
Apr 14, 2011 2.935 2.952 2.903 2.946 150,932 +0.01(+0.18%)
Apr 13, 2011 2.963 2.963 2.919 2.941 92,885 +0.01(+0.19%)
Apr 12, 2011 2.963 3.017 2.886 2.935 391,813 -0.01(-0.19%)
Apr 11, 2011 2.968 3.006 2.941 2.941 211,491 -0.03(-1.10%)
Apr 08, 2011 3.006 3.023 2.925 2.974 350,945 -0.02(-0.73%)
Apr 07, 2011 3.055 3.070 2.957 2.995 220,284 -0.05(-1.79%)
Apr 06, 2011 3.033 3.050 3.006 3.050 196,197 +0.04(+1.45%)
Apr 05, 2011 3.033 3.033 2.984 3.006 210,270 -0.02(-0.54%)
Apr 04, 2011 3.033 3.033 2.995 3.023 144,281 +0.03(+0.91%)
Apr 01, 2011 2.963 3.017 2.963 2.995 179,069 +0.04(+1.48%)
Mar 31, 2011 2.968 2.984 2.914 2.952 294,220 -0.03(-1.10%)
Mar 30, 2011 2.984 2.984 2.957 2.984 104,475 +0.01(+0.37%)
Mar 29, 2011 2.941 2.979 2.941 2.974 127,581 +0.03(+1.11%)
Mar 28, 2011 3.001 3.012 2.941 2.941 158,054 +0.01(+0.19%)
Mar 25, 2011 2.908 2.984 2.908 2.935 208,962 +0.02(+0.75%)
Mar 24, 2011 2.979 2.990 2.886 2.914 405,377 -0.07(-2.19%)
Mar 23, 2011 3.050 3.050 2.870 2.979 491,655 -0.10(-3.36%)
Mar 22, 2011 3.131 3.142 3.077 3.082 286,291 -0.05(-1.74%)
Mar 21, 2011 3.104 3.137 3.093 3.137 174,997 +0.05(+1.59%)
Mar 18, 2011 3.082 3.126 3.050 3.088 353,215 +0.02(+0.53%)
Mar 17, 2011 3.066 3.077 2.974 3.072 187,057 +0.10(+3.30%)
Mar 16, 2011 2.919 3.012 2.886 2.974 188,491 +0.04(+1.49%)
Mar 15, 2011 2.897 2.952 2.897 2.930 481,250 -0.03(-0.92%)
Mar 14, 2011 2.979 3.012 2.941 2.957 275,320 -0.09(-3.04%)
Mar 11, 2011 3.061 3.082 2.995 3.050 269,896 -0.04(-1.23%)
Mar 10, 2011 3.153 3.153 3.072 3.088 324,972 -0.10(-3.08%)
Mar 09, 2011 3.186 3.235 3.142 3.186 196,003 -0.02(-0.51%)
Mar 08, 2011 3.170 3.213 3.138 3.202 387,860 +0.04(+1.36%)
Mar 07, 2011 3.192 3.192 3.149 3.159 191,437 -0.01(-0.17%)
Mar 04, 2011 3.133 3.186 3.111 3.165 161,409 +0.03(+1.03%)
Mar 03, 2011 3.117 3.133 3.079 3.133 171,321 +0.06(+1.92%)
Mar 02, 2011 3.127 3.149 3.052 3.074 356,260 -0.04(-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.