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, 2013 4.682 4.682 4.410 4.410 646,395 -0.31(-6.58%)
May 30, 2013 4.622 4.721 4.602 4.721 356,460 +0.08(+1.71%)
May 29, 2013 4.682 4.741 4.523 4.642 736,591 -0.11(-2.23%)
May 28, 2013 4.920 4.926 4.649 4.748 656,154 -0.13(-2.58%)
May 24, 2013 4.754 4.880 4.655 4.873 370,406 +0.11(+2.22%)
May 23, 2013 4.734 4.794 4.338 4.768 1,239,047 -0.01(-0.28%)
May 22, 2013 5.204 5.224 4.662 4.781 1,363,441 -0.45(-8.60%)
May 21, 2013 5.257 5.356 5.211 5.230 529,528 -0.01(-0.13%)
May 20, 2013 5.012 5.277 5.007 5.237 674,049 +0.22(+4.35%)
May 17, 2013 4.827 5.164 4.827 5.019 893,885 +0.20(+4.26%)
May 16, 2013 4.893 4.906 4.807 4.814 360,602 -0.09(-1.89%)
May 15, 2013 4.887 4.906 4.794 4.906 615,069 +0.11(+2.35%)
May 13, 2013 4.933 4.933 4.768 4.794 744,193 -0.10(-2.03%)
May 10, 2013 4.853 4.899 4.761 4.893 487,878 +0.07(+1.51%)
May 09, 2013 4.688 4.887 4.688 4.820 653,716 +0.15(+3.11%)
May 08, 2013 4.549 4.893 4.529 4.675 954,724 +0.19(+4.28%)
May 07, 2013 4.490 4.596 4.397 4.483 635,343 +0.01(+0.15%)
May 06, 2013 4.139 4.496 4.106 4.477 1,259,269 +0.32(+7.63%)
May 03, 2013 3.967 4.172 3.961 4.159 806,977 +0.20(+5.01%)
May 02, 2013 3.862 3.967 3.842 3.961 289,192 +0.15(+3.81%)
May 01, 2013 3.948 3.948 3.802 3.815 441,246 -0.14(-3.51%)
Apr 30, 2013 3.868 3.961 3.848 3.954 406,336 +0.07(+1.87%)
Apr 29, 2013 3.769 3.901 3.729 3.881 473,542 +0.11(+2.98%)
Apr 26, 2013 3.716 3.769 3.703 3.769 384,614 +0.07(+1.79%)
Apr 25, 2013 3.538 3.710 3.538 3.703 604,150 +0.16(+4.48%)
Apr 24, 2013 3.511 3.557 3.491 3.544 286,580 +0.03(+0.75%)
Apr 23, 2013 3.505 3.518 3.478 3.518 250,979 +0.02(+0.57%)
Apr 22, 2013 3.471 3.538 3.412 3.498 302,432 +0.03(+0.76%)
Apr 19, 2013 3.432 3.498 3.430 3.471 149,009 +0.03(+0.96%)
Apr 18, 2013 3.419 3.458 3.339 3.438 261,399 +0.00(+0.00%)
Apr 17, 2013 3.538 3.577 3.407 3.438 233,253 -0.13(-3.70%)
Apr 16, 2013 3.478 3.610 3.478 3.571 202,403 +0.09(+2.66%)
Apr 15, 2013 3.518 3.617 3.471 3.478 351,357 -0.02(-0.57%)
Apr 12, 2013 3.531 3.531 3.399 3.498 272,640 -0.04(-1.12%)
Apr 11, 2013 3.690 3.703 3.478 3.538 567,394 -0.15(-3.95%)
Apr 10, 2013 3.610 3.696 3.597 3.683 324,229 +0.10(+2.77%)
Apr 09, 2013 3.597 3.630 3.531 3.584 240,880 +0.02(+0.56%)
Apr 08, 2013 3.505 3.696 3.505 3.564 739,075 +0.09(+2.47%)
Apr 05, 2013 3.399 3.518 3.386 3.478 449,199 +0.10(+2.94%)
Apr 04, 2013 3.333 3.399 3.333 3.379 217,135 +0.05(+1.39%)
Apr 03, 2013 3.339 3.359 3.300 3.333 277,884 +0.01(+0.40%)
Apr 02, 2013 3.247 3.386 3.240 3.319 569,801 +0.09(+2.87%)
Apr 01, 2013 3.207 3.240 3.108 3.227 226,252 +0.02(+0.62%)
Mar 28, 2013 3.174 3.207 3.147 3.207 174,970 +0.04(+1.25%)
Mar 27, 2013 3.161 3.207 3.128 3.167 113,906 -0.01(-0.21%)
Mar 26, 2013 3.194 3.200 3.134 3.174 151,376 +0.01(+0.21%)
Mar 25, 2013 3.114 3.174 3.095 3.167 181,892 +0.07(+2.35%)
Mar 22, 2013 3.035 3.121 2.976 3.095 247,918 +0.08(+2.63%)
Mar 21, 2013 3.035 3.068 3.009 3.015 99,165 -0.03(-0.87%)
Mar 20, 2013 3.062 3.141 3.028 3.042 283,652 -0.02(-0.65%)
Mar 19, 2013 3.042 3.075 2.989 3.062 176,270 +0.03(+0.87%)
Mar 18, 2013 2.962 3.049 2.962 3.035 212,519 +0.07(+2.23%)
Mar 15, 2013 2.943 2.982 2.936 2.969 217,006 +0.03(+1.13%)
Mar 14, 2013 2.956 2.976 2.936 2.936 115,977 -0.03(-0.89%)
Mar 13, 2013 2.989 2.989 2.949 2.962 137,694 -0.02(-0.66%)
Mar 12, 2013 3.022 3.055 2.976 2.982 306,106 -0.08(-2.59%)
Mar 11, 2013 3.048 3.075 2.995 3.062 298,233 +0.03(+1.09%)
Mar 08, 2013 2.943 3.075 2.943 3.028 188,494 +0.09(+2.92%)
Mar 07, 2013 2.936 2.962 2.916 2.943 103,947 +0.01(+0.23%)
Mar 06, 2013 2.909 2.943 2.909 2.936 128,235 +0.03(+0.91%)
Mar 05, 2013 2.876 2.943 2.857 2.909 119,875 +0.03(+1.15%)
Mar 04, 2013 2.876 2.890 2.843 2.876 159,047 +0.02(+0.69%)
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.