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

Universal Insurance Holdings Inc (NY: UVE )

21.98 -0.26 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2013 7.639 8.163 7.632 8.131 1,133,471 +0.58(+7.64%)
Nov 27, 2013 7.403 7.685 7.147 7.554 2,143,771 +0.23(+3.13%)
Nov 26, 2013 6.898 7.370 6.885 7.324 1,886,674 +0.49(+7.09%)
Nov 25, 2013 6.301 6.845 6.262 6.839 1,566,346 +0.64(+10.25%)
Nov 22, 2013 5.901 6.354 5.895 6.203 1,013,225 +0.33(+5.70%)
Nov 21, 2013 5.364 5.921 5.364 5.869 1,193,051 +0.49(+9.15%)
Nov 20, 2013 5.331 5.429 5.311 5.377 282,142 +0.05(+0.99%)
Nov 19, 2013 5.239 5.350 5.230 5.324 193,679 +0.09(+1.63%)
Nov 18, 2013 5.278 5.350 5.232 5.239 245,626 -0.03(-0.62%)
Nov 15, 2013 5.265 5.350 5.206 5.272 238,879 +0.01(+0.12%)
Nov 14, 2013 5.364 5.364 5.246 5.265 205,246 -0.10(-1.83%)
Nov 13, 2013 5.226 5.390 5.200 5.364 258,771 +0.11(+2.12%)
Nov 12, 2013 5.259 5.298 5.213 5.252 194,630 -0.03(-0.62%)
Nov 11, 2013 5.232 5.344 5.180 5.285 374,500 +0.06(+1.13%)
Nov 08, 2013 5.213 5.285 5.141 5.226 327,571 +0.02(+0.38%)
Nov 07, 2013 5.239 5.246 5.075 5.206 412,981 -0.05(-1.00%)
Nov 06, 2013 5.364 5.442 5.239 5.259 667,743 -0.04(-0.74%)
Nov 05, 2013 5.442 5.442 5.180 5.298 837,057 +0.16(+3.06%)
Nov 04, 2013 5.141 5.147 5.095 5.141 536,440 +0.03(+0.51%)
Nov 01, 2013 5.134 5.167 5.062 5.114 501,252 -0.03(-0.51%)
Oct 31, 2013 5.141 5.183 5.055 5.141 513,452 -0.03(-0.63%)
Oct 30, 2013 5.291 5.291 5.114 5.173 300,632 -0.09(-1.74%)
Oct 29, 2013 5.278 5.304 5.134 5.265 238,779 +0.01(+0.12%)
Oct 28, 2013 5.075 5.364 5.056 5.259 691,583 +0.18(+3.48%)
Oct 25, 2013 5.082 5.082 4.990 5.082 204,844 +0.04(+0.78%)
Oct 24, 2013 4.957 5.081 4.928 5.042 179,413 +0.11(+2.26%)
Oct 23, 2013 4.957 4.970 4.839 4.931 299,246 -0.03(-0.53%)
Oct 22, 2013 4.983 5.003 4.944 4.957 160,702 +0.05(+0.93%)
Oct 21, 2013 4.951 4.964 4.859 4.911 359,969 -0.01(-0.27%)
Oct 18, 2013 4.747 4.964 4.747 4.924 581,246 +0.22(+4.74%)
Oct 17, 2013 4.505 4.711 4.492 4.701 359,055 +0.19(+4.22%)
Oct 16, 2013 4.492 4.537 4.452 4.511 274,205 +0.05(+1.03%)
Oct 15, 2013 4.459 4.509 4.433 4.465 302,191 +0.03(+0.59%)
Oct 14, 2013 4.446 4.537 4.426 4.439 430,056 -0.02(-0.44%)
Oct 11, 2013 4.354 4.478 4.341 4.459 266,592 +0.08(+1.80%)
Oct 10, 2013 4.406 4.485 4.344 4.380 495,510 +0.07(+1.52%)
Oct 09, 2013 4.373 4.373 4.170 4.314 666,413 -0.02(-0.45%)
Oct 08, 2013 4.465 4.524 4.328 4.334 677,112 -0.12(-2.79%)
Oct 07, 2013 4.590 4.603 4.459 4.459 452,815 -0.12(-2.58%)
Oct 04, 2013 4.551 4.655 4.505 4.577 215,779 +0.02(+0.43%)
Oct 03, 2013 4.557 4.590 4.485 4.557 432,854 -0.05(-1.00%)
Oct 02, 2013 4.669 4.701 4.596 4.603 269,156 -0.10(-2.09%)
Oct 01, 2013 4.642 4.708 4.642 4.701 283,420 +0.08(+1.70%)
Sep 30, 2013 4.590 4.655 4.446 4.623 566,449 -0.01(-0.14%)
Sep 27, 2013 4.655 4.675 4.596 4.629 362,574 -0.04(-0.84%)
Sep 26, 2013 4.839 4.850 4.662 4.669 257,673 -0.12(-2.60%)
Sep 25, 2013 4.701 4.826 4.695 4.793 186,312 +0.09(+1.95%)
Sep 24, 2013 4.655 4.787 4.629 4.701 415,627 +0.01(+0.28%)
Sep 23, 2013 4.806 4.859 4.623 4.688 810,701 -0.14(-2.85%)
Sep 20, 2013 4.983 5.062 4.826 4.826 653,709 -0.12(-2.52%)
Sep 19, 2013 4.937 4.983 4.892 4.951 251,028 +0.06(+1.21%)
Sep 18, 2013 4.853 4.911 4.775 4.892 251,958 +0.06(+1.20%)
Sep 17, 2013 4.788 4.846 4.762 4.833 222,359 +0.07(+1.49%)
Sep 16, 2013 4.824 4.833 4.743 4.762 351,518 +0.00(+0.00%)
Sep 13, 2013 4.807 4.859 4.756 4.762 194,802 -0.01(-0.27%)
Sep 12, 2013 4.756 4.830 4.743 4.775 223,605 +0.04(+0.82%)
Sep 11, 2013 4.794 4.840 4.723 4.736 368,352 -0.04(-0.81%)
Sep 10, 2013 4.982 4.982 4.730 4.775 602,273 -0.16(-3.15%)
Sep 09, 2013 4.840 4.937 4.840 4.930 298,421 +0.10(+2.14%)
Sep 06, 2013 4.930 4.963 4.807 4.827 218,759 -0.06(-1.32%)
Sep 05, 2013 4.904 4.955 4.863 4.892 209,511 +0.01(+0.13%)
Sep 04, 2013 4.995 4.995 4.859 4.885 268,659 -0.07(-1.44%)
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.