Skip to main content

Universal Insurance Holdings Inc (NY: UVE )

18.32 -0.30 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.157 5.210 5.065 5.197 468,747 +0.05(+0.90%)
Jul 30, 2013 5.157 5.157 5.048 5.151 363,898 +0.02(+0.39%)
Jul 29, 2013 5.091 5.157 5.091 5.131 389,495 -0.01(-0.26%)
Jul 26, 2013 4.979 5.144 4.959 5.144 214,961 +0.12(+2.37%)
Jul 25, 2013 5.256 5.270 4.979 5.025 671,177 -0.26(-4.88%)
Jul 24, 2013 5.461 5.494 5.210 5.283 411,583 -0.18(-3.27%)
Jul 23, 2013 5.435 5.510 5.435 5.461 242,544 +0.00(+0.00%)
Jul 22, 2013 5.488 5.488 5.408 5.461 402,861 -0.03(-0.48%)
Jul 19, 2013 5.461 5.488 5.402 5.488 260,348 +0.01(+0.24%)
Jul 18, 2013 5.389 5.494 5.375 5.474 418,766 +0.11(+2.12%)
Jul 17, 2013 5.316 5.369 5.283 5.361 307,096 +0.07(+1.35%)
Jul 16, 2013 5.316 5.316 5.256 5.289 336,220 +0.01(+0.13%)
Jul 15, 2013 5.151 5.289 5.117 5.283 501,934 +0.18(+3.50%)
Jul 12, 2013 5.098 5.164 5.045 5.104 203,277 +0.01(+0.13%)
Jul 11, 2013 5.091 5.157 5.065 5.098 357,122 +0.05(+0.92%)
Jul 10, 2013 5.051 5.058 4.959 5.051 258,164 +0.02(+0.39%)
Jul 09, 2013 4.860 5.032 4.846 5.032 413,168 +0.19(+3.82%)
Jul 08, 2013 4.774 4.879 4.774 4.846 419,188 +0.02(+0.41%)
Jul 05, 2013 4.747 4.827 4.661 4.827 247,418 +0.15(+3.11%)
Jul 03, 2013 4.906 4.926 4.641 4.681 364,564 -0.22(-4.58%)
Jul 02, 2013 4.780 4.906 4.774 4.906 551,422 +0.13(+2.63%)
Jul 01, 2013 4.721 4.780 4.701 4.780 332,086 +0.10(+2.12%)
Jun 28, 2013 4.674 4.741 4.602 4.681 1,460,443 -0.04(-0.84%)
Jun 27, 2013 4.774 4.800 4.715 4.721 297,666 -0.05(-1.11%)
Jun 26, 2013 4.846 4.866 4.727 4.774 314,298 -0.01(-0.28%)
Jun 25, 2013 4.562 4.787 4.555 4.787 367,481 +0.24(+5.23%)
Jun 24, 2013 4.708 4.714 4.529 4.549 597,012 -0.19(-3.91%)
Jun 21, 2013 4.787 4.820 4.701 4.734 474,183 +0.00(+0.00%)
Jun 20, 2013 4.741 4.820 4.668 4.734 448,533 -0.09(-1.78%)
Jun 19, 2013 4.793 4.886 4.767 4.820 390,678 +0.05(+0.97%)
Jun 18, 2013 4.694 4.774 4.624 4.774 579,234 +0.09(+1.98%)
Jun 17, 2013 4.668 4.741 4.615 4.681 461,290 +0.01(+0.28%)
Jun 14, 2013 4.648 4.741 4.577 4.668 413,878 -0.08(-1.67%)
Jun 13, 2013 4.595 4.747 4.542 4.747 438,361 +0.16(+3.46%)
Jun 12, 2013 4.708 4.747 4.569 4.589 383,429 -0.11(-2.25%)
Jun 11, 2013 4.569 4.813 4.569 4.694 461,737 +0.06(+1.28%)
Jun 10, 2013 4.582 4.655 4.513 4.635 475,465 +0.01(+0.29%)
Jun 07, 2013 4.641 4.694 4.602 4.622 444,767 +0.00(+0.00%)
Jun 06, 2013 4.555 4.681 4.549 4.622 537,820 +0.09(+1.89%)
Jun 05, 2013 4.542 4.575 4.456 4.536 410,340 -0.03(-0.58%)
Jun 04, 2013 4.562 4.648 4.516 4.562 654,430 +0.00(+0.00%)
Jun 03, 2013 4.410 4.589 4.403 4.562 1,071,269 +0.15(+3.45%)
May 31, 2013 4.681 4.681 4.410 4.410 646,461 -0.31(-6.58%)
May 30, 2013 4.622 4.721 4.602 4.721 356,496 +0.08(+1.71%)
May 29, 2013 4.681 4.741 4.522 4.641 736,666 -0.11(-2.23%)
May 28, 2013 4.919 4.926 4.649 4.747 656,221 -0.13(-2.58%)
May 24, 2013 4.754 4.879 4.655 4.873 370,444 +0.11(+2.22%)
May 23, 2013 4.734 4.793 4.337 4.767 1,239,173 -0.01(-0.28%)
May 22, 2013 5.203 5.223 4.661 4.780 1,363,580 -0.45(-8.60%)
May 21, 2013 5.256 5.355 5.210 5.230 529,582 -0.01(-0.13%)
May 20, 2013 5.012 5.276 5.006 5.236 674,118 +0.22(+4.35%)
May 17, 2013 4.827 5.164 4.827 5.018 893,976 +0.20(+4.26%)
May 16, 2013 4.893 4.906 4.807 4.813 360,639 -0.09(-1.89%)
May 15, 2013 4.886 4.906 4.793 4.906 615,131 +0.11(+2.34%)
May 13, 2013 4.932 4.932 4.767 4.793 744,269 -0.10(-2.03%)
May 10, 2013 4.853 4.899 4.760 4.893 487,928 +0.07(+1.51%)
May 09, 2013 4.688 4.886 4.688 4.820 653,782 +0.15(+3.11%)
May 08, 2013 4.549 4.893 4.529 4.674 954,821 +0.19(+4.28%)
May 07, 2013 4.489 4.595 4.397 4.483 635,407 +0.01(+0.15%)
May 06, 2013 4.139 4.496 4.106 4.476 1,259,398 +0.32(+7.63%)
May 03, 2013 3.967 4.172 3.960 4.159 807,059 +0.20(+5.01%)
May 02, 2013 3.861 3.967 3.841 3.960 289,221 +0.15(+3.81%)
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.