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

Universal Insurance Holdings Inc (NY: UVE )

19.57 -0.05 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2014 8.395 8.592 8.334 8.477 940,134 +0.08(+0.97%)
May 29, 2014 8.273 8.450 8.212 8.395 719,878 +0.20(+2.49%)
May 28, 2014 7.866 8.199 7.866 8.192 799,555 +0.36(+4.59%)
May 27, 2014 8.063 8.300 7.825 7.832 852,436 -0.25(-3.11%)
May 23, 2014 8.192 8.083 8.083 8.083 460,885 -0.15(-1.81%)
May 22, 2014 8.219 8.280 8.158 8.233 192,550 +0.02(+0.25%)
May 21, 2014 8.294 8.375 8.009 8.212 668,335 -0.08(-0.98%)
May 20, 2014 8.538 8.694 8.205 8.294 668,360 -0.23(-2.71%)
May 19, 2014 8.348 8.538 8.348 8.524 504,534 +0.17(+2.03%)
May 16, 2014 8.375 8.395 8.165 8.355 570,051 -0.05(-0.65%)
May 15, 2014 8.226 8.484 8.036 8.409 1,123,809 +0.32(+3.94%)
May 14, 2014 7.995 8.246 7.920 8.090 989,252 +0.07(+0.85%)
May 13, 2014 8.348 8.395 7.934 8.022 1,470,598 -0.35(-4.14%)
May 12, 2014 8.742 8.904 8.355 8.368 1,120,093 -0.28(-3.22%)
May 09, 2014 9.162 9.162 8.212 8.647 2,063,362 -1.62(-15.80%)
May 08, 2014 10.10 10.47 10.01 10.27 912,179 +0.16(+1.61%)
May 07, 2014 10.04 10.17 9.705 10.11 650,367 +0.10(+1.02%)
May 06, 2014 10.32 10.35 9.997 10.00 419,425 -0.31(-3.03%)
May 05, 2014 9.861 10.38 9.753 10.32 865,731 +0.40(+4.04%)
May 02, 2014 9.875 10.17 9.861 9.916 381,181 +0.07(+0.76%)
May 01, 2014 9.936 10.00 9.631 9.841 634,081 -0.09(-0.89%)
Apr 30, 2014 9.318 9.970 9.244 9.929 1,105,054 +0.60(+6.48%)
Apr 29, 2014 9.312 9.413 9.203 9.325 264,238 +0.06(+0.66%)
Apr 28, 2014 9.061 9.398 8.966 9.264 399,934 +0.25(+2.79%)
Apr 25, 2014 9.291 9.346 9.013 9.013 371,412 -0.35(-3.70%)
Apr 24, 2014 9.339 9.447 9.139 9.359 476,467 +0.08(+0.88%)
Apr 23, 2014 9.217 9.495 9.027 9.278 353,085 +0.05(+0.59%)
Apr 22, 2014 9.230 9.491 9.190 9.223 445,041 +0.04(+0.44%)
Apr 21, 2014 9.115 9.257 9.115 9.183 389,090 +0.01(+0.15%)
Apr 17, 2014 9.149 9.169 9.169 9.169 357,746 +0.03(+0.30%)
Apr 16, 2014 9.040 9.264 9.033 9.142 531,016 +0.20(+2.20%)
Apr 15, 2014 8.877 9.047 8.680 8.945 643,999 -0.01(-0.08%)
Apr 14, 2014 8.932 9.074 8.803 8.952 597,238 +0.12(+1.38%)
Apr 11, 2014 8.925 8.955 8.361 8.830 1,190,655 -0.16(-1.81%)
Apr 10, 2014 9.502 9.522 8.918 8.993 519,654 -0.47(-4.95%)
Apr 09, 2014 9.285 9.495 9.169 9.461 461,395 +0.24(+2.58%)
Apr 08, 2014 8.938 9.366 8.938 9.223 522,761 +0.26(+2.95%)
Apr 07, 2014 9.067 9.115 8.731 8.959 863,306 -0.11(-1.20%)
Apr 04, 2014 9.230 9.366 8.898 9.067 739,397 -0.05(-0.52%)
Apr 03, 2014 8.891 9.156 8.843 9.115 705,373 +0.33(+3.71%)
Apr 02, 2014 8.789 8.884 8.714 8.789 439,164 +0.05(+0.54%)
Apr 01, 2014 8.653 8.877 8.653 8.742 514,556 +0.12(+1.42%)
Mar 31, 2014 8.552 8.745 8.512 8.619 672,744 +0.12(+1.36%)
Mar 28, 2014 8.789 8.877 8.443 8.504 841,260 -0.27(-3.09%)
Mar 27, 2014 9.203 9.203 8.708 8.775 1,002,881 -0.41(-4.43%)
Mar 26, 2014 9.468 9.516 9.149 9.183 1,133,105 -0.14(-1.46%)
Mar 25, 2014 9.264 9.458 9.217 9.318 2,458,299 -0.40(-4.12%)
Mar 24, 2014 9.665 9.753 9.563 9.719 590,415 +0.03(+0.28%)
Mar 21, 2014 9.855 9.855 9.502 9.692 952,505 -0.16(-1.65%)
Mar 20, 2014 9.855 10.09 9.834 9.855 327,127 -0.12(-1.22%)
Mar 19, 2014 10.11 10.14 9.889 9.977 437,807 -0.11(-1.08%)
Mar 18, 2014 9.719 10.11 9.712 10.09 504,778 +0.41(+4.21%)
Mar 17, 2014 9.631 9.821 9.590 9.678 374,932 +0.12(+1.28%)
Mar 14, 2014 9.590 9.671 9.312 9.556 457,893 -0.03(-0.35%)
Mar 13, 2014 9.895 9.909 9.502 9.590 596,337 -0.23(-2.35%)
Mar 12, 2014 9.732 9.848 9.366 9.821 721,146 +0.03(+0.28%)
Mar 11, 2014 9.977 10.09 9.706 9.794 514,356 -0.16(-1.57%)
Mar 10, 2014 10.15 10.17 9.746 9.950 516,986 -0.20(-2.01%)
Mar 07, 2014 10.01 10.41 9.922 10.15 854,091 +0.24(+2.47%)
Mar 06, 2014 9.631 10.06 9.604 9.909 926,842 +0.31(+3.25%)
Mar 05, 2014 9.536 9.617 9.400 9.597 1,138,123 +0.04(+0.43%)
Mar 04, 2014 9.773 9.889 9.251 9.556 2,597,246 -0.21(-2.15%)
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.