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 31, 2012 2.341 2.400 2.314 2.314 90,950 -0.01(-0.57%)
May 30, 2012 2.347 2.367 2.314 2.327 65,815 -0.03(-1.40%)
May 29, 2012 2.354 2.367 2.313 2.360 85,005 +0.01(+0.56%)
May 25, 2012 2.301 2.367 2.301 2.347 79,194 +0.04(+1.72%)
May 24, 2012 2.341 2.360 2.268 2.307 135,859 -0.02(-0.85%)
May 23, 2012 2.360 2.426 2.327 2.327 180,387 -0.04(-1.68%)
May 22, 2012 2.426 2.453 2.360 2.367 71,185 -0.07(-2.98%)
May 21, 2012 2.367 2.446 2.354 2.440 132,572 +0.07(+3.07%)
May 18, 2012 2.334 2.387 2.334 2.367 217,019 +0.02(+0.84%)
May 17, 2012 2.380 2.407 2.346 2.347 147,786 -0.03(-1.39%)
May 16, 2012 2.400 2.440 2.347 2.380 253,837 +0.00(+0.00%)
May 15, 2012 2.479 2.493 2.374 2.380 203,030 -0.10(-4.00%)
May 14, 2012 2.512 2.526 2.479 2.479 84,595 -0.05(-2.09%)
May 11, 2012 2.592 2.618 2.493 2.532 181,078 -0.07(-2.54%)
May 10, 2012 2.645 2.671 2.572 2.598 121,442 -0.03(-1.01%)
May 09, 2012 2.579 2.645 2.579 2.625 85,404 +0.02(+0.76%)
May 08, 2012 2.612 2.638 2.579 2.605 72,940 -0.02(-0.76%)
May 07, 2012 2.605 2.645 2.572 2.625 101,128 +0.01(+0.51%)
May 04, 2012 2.645 2.665 2.612 2.612 111,435 -0.03(-1.25%)
May 03, 2012 2.651 2.691 2.645 2.645 87,516 -0.02(-0.74%)
May 02, 2012 2.665 2.704 2.651 2.665 154,684 -0.01(-0.25%)
May 01, 2012 2.717 2.770 2.671 2.671 210,898 -0.07(-2.42%)
Apr 30, 2012 2.750 2.757 2.691 2.737 166,754 -0.03(-1.19%)
Apr 27, 2012 2.651 2.770 2.645 2.770 289,551 +0.11(+4.23%)
Apr 26, 2012 2.651 2.671 2.645 2.658 90,106 -0.01(-0.25%)
Apr 25, 2012 2.671 2.678 2.618 2.665 112,439 +0.03(+1.00%)
Apr 24, 2012 2.598 2.638 2.592 2.638 60,937 +0.05(+2.05%)
Apr 23, 2012 2.665 2.665 2.559 2.585 117,130 -0.08(-2.98%)
Apr 20, 2012 2.658 2.678 2.612 2.665 125,058 +0.05(+1.77%)
Apr 19, 2012 2.645 2.658 2.585 2.618 136,656 -0.01(-0.25%)
Apr 18, 2012 2.645 2.665 2.618 2.625 162,088 -0.04(-1.49%)
Apr 17, 2012 2.684 2.684 2.645 2.665 106,954 -0.01(-0.49%)
Apr 16, 2012 2.671 2.678 2.631 2.678 71,654 +0.01(+0.50%)
Apr 13, 2012 2.651 2.678 2.638 2.665 151,809 -0.01(-0.49%)
Apr 12, 2012 2.658 2.678 2.618 2.678 170,415 +0.00(+0.00%)
Apr 11, 2012 2.565 2.678 2.565 2.678 223,133 +0.13(+4.92%)
Apr 10, 2012 2.546 2.565 2.479 2.552 184,078 +0.05(+1.85%)
Apr 09, 2012 2.572 2.579 2.479 2.506 164,049 -0.06(-2.32%)
Apr 05, 2012 2.579 2.605 2.559 2.565 83,368 -0.01(-0.51%)
Apr 04, 2012 2.605 2.618 2.579 2.579 77,607 -0.06(-2.26%)
Apr 03, 2012 2.618 2.651 2.598 2.638 295,457 +0.01(+0.50%)
Apr 02, 2012 2.572 2.625 2.572 2.625 156,821 +0.05(+2.06%)
Mar 30, 2012 2.579 2.605 2.552 2.572 112,184 +0.03(+1.04%)
Mar 29, 2012 2.473 2.565 2.460 2.546 117,461 +0.05(+2.12%)
Mar 28, 2012 2.446 2.512 2.420 2.493 227,327 +0.05(+1.89%)
Mar 27, 2012 2.546 2.559 2.380 2.446 691,506 -0.15(-5.85%)
Mar 26, 2012 2.757 2.757 2.512 2.598 494,674 -0.18(-6.43%)
Mar 23, 2012 2.744 2.790 2.731 2.777 188,408 +0.05(+1.70%)
Mar 22, 2012 2.744 2.757 2.717 2.731 78,536 -0.04(-1.43%)
Mar 21, 2012 2.737 2.790 2.737 2.770 103,812 +0.03(+0.96%)
Mar 20, 2012 2.704 2.764 2.704 2.744 96,312 +0.01(+0.24%)
Mar 19, 2012 2.717 2.764 2.671 2.737 211,108 +0.04(+1.47%)
Mar 16, 2012 2.770 2.777 2.698 2.698 261,811 -0.05(-1.92%)
Mar 15, 2012 2.764 2.810 2.750 2.750 172,962 -0.01(-0.24%)
Mar 14, 2012 2.797 2.810 2.704 2.757 125,563 -0.05(-1.65%)
Mar 13, 2012 2.790 2.803 2.724 2.803 81,151 +0.02(+0.71%)
Mar 12, 2012 2.737 2.797 2.724 2.784 179,452 +0.05(+1.69%)
Mar 09, 2012 2.678 2.737 2.651 2.737 221,608 +0.06(+2.22%)
Mar 08, 2012 2.671 2.704 2.645 2.678 79,439 +0.03(+1.25%)
Mar 07, 2012 2.638 2.658 2.605 2.645 123,695 +0.03(+1.27%)
Mar 06, 2012 2.625 2.645 2.605 2.612 103,897 -0.05(-1.74%)
Mar 05, 2012 2.605 2.658 2.605 2.658 94,001 +0.03(+1.26%)
Mar 02, 2012 2.678 2.678 2.625 2.625 96,669 +0.00(+0.00%)
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.