Universal Insurance Holdings Inc (NY: UVE )

22.76 +0.75 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.071 3.103 3.045 3.103 180,856 +0.04(+1.25%)
Mar 27, 2013 3.058 3.103 3.026 3.064 117,738 -0.01(-0.21%)
Mar 26, 2013 3.090 3.096 3.032 3.071 156,469 +0.01(+0.21%)
Mar 25, 2013 3.013 3.071 2.994 3.064 188,011 +0.07(+2.35%)
Mar 22, 2013 2.936 3.019 2.879 2.994 256,258 +0.08(+2.63%)
Mar 21, 2013 2.936 2.968 2.911 2.917 102,501 -0.03(-0.87%)
Mar 20, 2013 2.962 3.039 2.930 2.943 293,195 -0.02(-0.65%)
Mar 19, 2013 2.943 2.975 2.891 2.962 182,201 +0.03(+0.87%)
Mar 18, 2013 2.866 2.950 2.866 2.936 219,669 +0.06(+2.23%)
Mar 15, 2013 2.847 2.885 2.840 2.872 224,307 +0.03(+1.13%)
Mar 14, 2013 2.860 2.879 2.840 2.840 119,879 -0.03(-0.89%)
Mar 13, 2013 2.892 2.892 2.853 2.866 142,327 -0.02(-0.67%)
Mar 12, 2013 2.924 2.955 2.879 2.885 316,404 -0.03(-0.88%)
Mar 11, 2013 2.898 2.923 2.848 2.911 313,686 +0.03(+1.09%)
Mar 08, 2013 2.798 2.923 2.798 2.879 198,262 +0.08(+2.92%)
Mar 07, 2013 2.791 2.816 2.772 2.798 109,333 +0.01(+0.23%)
Mar 06, 2013 2.766 2.798 2.765 2.791 134,879 +0.03(+0.91%)
Mar 05, 2013 2.735 2.798 2.716 2.766 126,086 +0.03(+1.15%)
Mar 04, 2013 2.735 2.747 2.703 2.735 167,288 +0.02(+0.69%)
Mar 01, 2013 2.760 2.760 2.697 2.716 134,033 -0.04(-1.59%)
Feb 28, 2013 2.766 2.785 2.741 2.760 64,724 +0.01(+0.23%)
Feb 27, 2013 2.760 2.810 2.735 2.754 89,967 +0.00(+0.00%)
Feb 26, 2013 2.678 2.766 2.659 2.754 124,488 +0.04(+1.39%)
Feb 25, 2013 2.691 2.779 2.684 2.716 104,757 -0.08(-2.92%)
Feb 22, 2013 2.766 2.798 2.703 2.798 136,651 +0.04(+1.37%)
Feb 21, 2013 2.785 2.848 2.728 2.760 127,683 -0.03(-1.13%)
Feb 20, 2013 2.810 2.860 2.786 2.791 125,213 -0.04(-1.33%)
Feb 19, 2013 2.766 2.829 2.735 2.829 144,225 +0.08(+2.97%)
Feb 15, 2013 2.867 2.867 2.735 2.747 243,313 -0.10(-3.53%)
Feb 14, 2013 2.860 2.861 2.823 2.848 122,830 -0.01(-0.44%)
Feb 13, 2013 2.879 2.881 2.854 2.860 67,799 -0.02(-0.66%)
Feb 12, 2013 2.860 2.886 2.854 2.879 88,036 +0.02(+0.66%)
Feb 11, 2013 2.879 2.879 2.842 2.860 88,860 -0.02(-0.66%)
Feb 08, 2013 2.779 2.879 2.779 2.879 133,620 +0.10(+3.62%)
Feb 07, 2013 2.798 2.804 2.766 2.779 94,001 -0.03(-1.12%)
Feb 06, 2013 2.823 2.823 2.741 2.810 158,240 +0.02(+0.68%)
Feb 04, 2013 2.829 2.842 2.791 2.791 116,623 -0.07(-2.42%)
Feb 01, 2013 2.842 2.860 2.798 2.860 77,693 +0.01(+0.22%)
Jan 31, 2013 2.848 2.867 2.798 2.854 82,567 -0.02(-0.66%)
Jan 30, 2013 2.879 2.898 2.860 2.873 56,469 -0.02(-0.65%)
Jan 29, 2013 2.860 2.892 2.835 2.892 44,212 +0.04(+1.55%)
Jan 28, 2013 2.848 2.848 2.798 2.848 187,431 -0.01(-0.22%)
Jan 25, 2013 2.873 2.876 2.829 2.854 70,276 -0.02(-0.66%)
Jan 24, 2013 2.867 2.904 2.855 2.873 93,008 +0.00(+0.00%)
Jan 23, 2013 2.917 2.917 2.854 2.873 94,898 -0.04(-1.51%)
Jan 22, 2013 2.911 2.923 2.898 2.917 92,736 +0.02(+0.65%)
Jan 18, 2013 2.898 2.923 2.829 2.898 65,325 +0.00(+0.00%)
Jan 17, 2013 2.842 2.898 2.842 2.898 65,776 +0.06(+1.99%)
Jan 16, 2013 2.860 2.923 2.842 2.842 98,680 -0.03(-1.09%)
Jan 15, 2013 2.911 2.923 2.873 2.873 86,375 -0.03(-0.87%)
Jan 14, 2013 2.848 2.911 2.829 2.898 145,279 +0.06(+1.99%)
Jan 11, 2013 2.911 2.923 2.842 2.842 102,159 -0.06(-2.16%)
Jan 10, 2013 2.892 2.911 2.867 2.904 81,507 +0.01(+0.43%)
Jan 09, 2013 2.860 2.892 2.835 2.892 80,383 +0.04(+1.55%)
Jan 08, 2013 2.904 2.923 2.842 2.848 146,363 -0.04(-1.52%)
Jan 07, 2013 2.930 2.948 2.892 2.892 155,102 -0.04(-1.29%)
Jan 04, 2013 2.917 2.948 2.892 2.930 322,721 +0.04(+1.30%)
Jan 03, 2013 2.842 2.892 2.804 2.892 232,079 +0.06(+2.22%)
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.