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

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
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 (%)
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.