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 30, 2014 8.395 8.591 8.334 8.476 940,230 +0.08(+0.97%)
May 29, 2014 8.272 8.449 8.211 8.395 719,952 +0.20(+2.49%)
May 28, 2014 7.865 8.198 7.865 8.191 799,637 +0.36(+4.59%)
May 27, 2014 8.062 8.300 7.825 7.831 852,523 -0.25(-3.11%)
May 23, 2014 8.191 8.082 8.082 8.082 460,932 -0.15(-1.81%)
May 22, 2014 8.218 8.279 8.157 8.232 192,570 +0.02(+0.25%)
May 21, 2014 8.293 8.374 8.008 8.211 668,403 -0.08(-0.98%)
May 20, 2014 8.537 8.693 8.205 8.293 668,428 -0.23(-2.71%)
May 19, 2014 8.347 8.537 8.347 8.524 504,585 +0.17(+2.03%)
May 16, 2014 8.374 8.395 8.164 8.354 570,109 -0.05(-0.65%)
May 15, 2014 8.225 8.483 8.035 8.408 1,123,924 +0.32(+3.94%)
May 14, 2014 7.994 8.245 7.920 8.089 989,353 +0.07(+0.85%)
May 13, 2014 8.347 8.395 7.933 8.021 1,470,748 -0.35(-4.14%)
May 12, 2014 8.741 8.904 8.354 8.367 1,120,207 -0.28(-3.22%)
May 09, 2014 9.161 9.161 8.211 8.646 2,063,572 -1.62(-15.80%)
May 08, 2014 10.10 10.46 10.01 10.27 912,272 +0.16(+1.61%)
May 07, 2014 10.04 10.17 9.704 10.10 650,433 +0.10(+1.02%)
May 06, 2014 10.32 10.35 9.996 10.00 419,467 -0.31(-3.03%)
May 05, 2014 9.860 10.38 9.752 10.32 865,819 +0.40(+4.04%)
May 02, 2014 9.874 10.17 9.860 9.915 381,219 +0.07(+0.76%)
May 01, 2014 9.935 10.00 9.630 9.840 634,146 -0.09(-0.89%)
Apr 30, 2014 9.318 9.969 9.243 9.928 1,105,167 +0.60(+6.48%)
Apr 29, 2014 9.311 9.413 9.202 9.324 264,265 +0.06(+0.66%)
Apr 28, 2014 9.060 9.397 8.965 9.263 399,975 +0.25(+2.79%)
Apr 25, 2014 9.290 9.345 9.012 9.012 371,450 -0.35(-3.70%)
Apr 24, 2014 9.338 9.446 9.138 9.358 476,515 +0.08(+0.88%)
Apr 23, 2014 9.216 9.494 9.026 9.277 353,121 +0.05(+0.59%)
Apr 22, 2014 9.229 9.490 9.189 9.223 445,087 +0.04(+0.44%)
Apr 21, 2014 9.114 9.256 9.114 9.182 389,130 +0.01(+0.15%)
Apr 17, 2014 9.148 9.168 9.168 9.168 357,782 +0.03(+0.30%)
Apr 16, 2014 9.039 9.263 9.032 9.141 531,070 +0.20(+2.20%)
Apr 15, 2014 8.876 9.046 8.680 8.944 644,064 -0.01(-0.08%)
Apr 14, 2014 8.931 9.073 8.802 8.951 597,299 +0.12(+1.38%)
Apr 11, 2014 8.924 8.954 8.361 8.829 1,190,777 -0.16(-1.81%)
Apr 10, 2014 9.501 9.521 8.917 8.992 519,707 -0.47(-4.95%)
Apr 09, 2014 9.284 9.494 9.168 9.460 461,442 +0.24(+2.58%)
Apr 08, 2014 8.937 9.365 8.937 9.223 522,815 +0.26(+2.95%)
Apr 07, 2014 9.066 9.114 8.730 8.958 863,394 -0.11(-1.20%)
Apr 04, 2014 9.229 9.365 8.897 9.066 739,472 -0.05(-0.52%)
Apr 03, 2014 8.890 9.155 8.842 9.114 705,445 +0.33(+3.71%)
Apr 02, 2014 8.788 8.883 8.714 8.788 439,209 +0.05(+0.54%)
Apr 01, 2014 8.652 8.876 8.652 8.741 514,608 +0.12(+1.42%)
Mar 31, 2014 8.551 8.744 8.512 8.619 672,812 +0.12(+1.36%)
Mar 28, 2014 8.788 8.876 8.442 8.503 841,346 -0.27(-3.09%)
Mar 27, 2014 9.202 9.202 8.707 8.775 1,002,983 -0.41(-4.43%)
Mar 26, 2014 9.467 9.515 9.148 9.182 1,133,220 -0.14(-1.46%)
Mar 25, 2014 9.263 9.457 9.216 9.318 2,458,549 -0.40(-4.12%)
Mar 24, 2014 9.664 9.752 9.562 9.718 590,475 +0.03(+0.28%)
Mar 21, 2014 9.854 9.854 9.501 9.691 952,602 -0.16(-1.65%)
Mar 20, 2014 9.854 10.09 9.833 9.854 327,160 -0.12(-1.22%)
Mar 19, 2014 10.10 10.14 9.888 9.976 437,852 -0.11(-1.08%)
Mar 18, 2014 9.718 10.10 9.711 10.08 504,830 +0.41(+4.21%)
Mar 17, 2014 9.630 9.820 9.589 9.677 374,970 +0.12(+1.28%)
Mar 14, 2014 9.589 9.670 9.311 9.555 457,939 -0.03(-0.35%)
Mar 13, 2014 9.894 9.908 9.501 9.589 596,397 -0.23(-2.35%)
Mar 12, 2014 9.731 9.847 9.365 9.820 721,219 +0.03(+0.28%)
Mar 11, 2014 9.976 10.08 9.705 9.793 514,408 -0.16(-1.57%)
Mar 10, 2014 10.15 10.17 9.745 9.949 517,038 -0.20(-2.01%)
Mar 07, 2014 10.01 10.41 9.921 10.15 854,178 +0.24(+2.47%)
Mar 06, 2014 9.630 10.06 9.603 9.908 926,937 +0.31(+3.25%)
Mar 05, 2014 9.535 9.616 9.399 9.596 1,138,239 +0.04(+0.43%)
Mar 04, 2014 9.772 9.888 9.250 9.555 2,597,511 -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.