Universal Insurance Holdings Inc (NY: UVE )

22.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.16 14.30 13.62 14.24 310,122 -0.07(-0.51%)
Jul 30, 2020 14.04 14.92 13.85 14.31 399,328 +0.43(+3.10%)
Jul 29, 2020 13.88 14.03 13.70 13.88 186,529 +0.09(+0.64%)
Jul 28, 2020 13.75 13.92 13.60 13.79 192,523 -0.06(-0.46%)
Jul 27, 2020 14.18 14.18 13.79 13.86 116,730 -0.38(-2.66%)
Jul 24, 2020 14.12 14.35 14.12 14.24 174,263 +0.06(+0.46%)
Jul 23, 2020 14.10 14.37 14.03 14.17 212,231 +0.06(+0.46%)
Jul 22, 2020 14.08 14.16 13.94 14.11 172,614 -0.10(-0.74%)
Jul 21, 2020 13.94 14.37 13.94 14.21 196,065 +0.36(+2.62%)
Jul 20, 2020 13.86 13.98 13.66 13.85 181,271 -0.14(-1.04%)
Jul 17, 2020 14.18 14.21 13.94 13.99 173,022 -0.19(-1.31%)
Jul 16, 2020 14.01 14.31 13.99 14.18 226,834 +0.11(+0.80%)
Jul 15, 2020 14.03 14.40 14.03 14.07 253,482 +0.41(+3.01%)
Jul 14, 2020 13.68 13.95 13.49 13.66 194,219 -0.07(-0.53%)
Jul 13, 2020 13.86 13.93 13.50 13.73 247,444 -0.05(-0.35%)
Jul 10, 2020 13.23 13.78 13.23 13.78 225,028 +0.58(+4.40%)
Jul 09, 2020 13.60 13.63 13.10 13.20 166,653 -0.44(-3.19%)
Jul 08, 2020 13.91 14.13 13.50 13.63 178,520 -0.23(-1.63%)
Jul 07, 2020 13.87 14.21 13.78 13.86 231,790 -0.14(-0.98%)
Jul 06, 2020 14.20 14.24 13.90 13.99 153,461 +0.04(+0.29%)
Jul 02, 2020 14.40 14.46 13.89 13.95 147,329 -0.08(-0.57%)
Jul 01, 2020 14.31 14.45 13.88 14.03 207,624 -0.27(-1.86%)
Jun 30, 2020 13.87 14.37 13.87 14.30 246,425 +0.34(+2.42%)
Jun 29, 2020 13.75 14.16 13.63 13.96 205,805 +0.47(+3.46%)
Jun 26, 2020 13.73 13.74 13.24 13.50 538,057 -0.36(-2.62%)
Jun 25, 2020 13.37 13.95 13.37 13.86 288,623 +0.29(+2.14%)
Jun 24, 2020 13.70 13.79 13.12 13.57 324,790 -0.28(-2.04%)
Jun 23, 2020 14.32 14.32 13.79 13.85 206,223 -0.26(-1.83%)
Jun 22, 2020 13.84 14.20 13.56 14.11 300,850 +0.17(+1.21%)
Jun 19, 2020 14.23 14.23 13.52 13.94 543,890 -0.21(-1.48%)
Jun 18, 2020 14.00 14.41 14.00 14.15 163,298 -0.03(-0.23%)
Jun 17, 2020 14.68 14.68 14.00 14.18 279,032 -0.48(-3.24%)
Jun 16, 2020 15.04 15.11 14.55 14.66 278,008 +0.22(+1.51%)
Jun 15, 2020 14.24 14.65 14.11 14.44 319,121 -0.27(-1.81%)
Jun 12, 2020 15.13 15.16 14.19 14.70 269,711 +0.17(+1.16%)
Jun 11, 2020 14.45 14.76 14.39 14.53 333,527 -0.56(-3.74%)
Jun 10, 2020 15.61 15.68 15.07 15.10 160,167 -0.73(-4.58%)
Jun 09, 2020 15.65 16.10 15.50 15.82 150,355 -0.11(-0.71%)
Jun 08, 2020 15.80 16.17 15.69 15.94 197,871 +0.31(+1.96%)
Jun 05, 2020 15.90 15.95 15.52 15.63 272,193 +0.48(+3.19%)
Jun 04, 2020 14.99 15.20 14.74 15.15 239,319 -0.06(-0.42%)
Jun 03, 2020 14.98 15.62 14.98 15.21 160,553 +0.58(+3.96%)
Jun 02, 2020 14.32 14.75 14.32 14.63 138,127 +0.37(+2.60%)
Jun 01, 2020 14.45 14.49 14.26 14.26 205,321 -0.13(-0.90%)
May 29, 2020 14.32 14.56 14.17 14.39 263,257 -0.17(-1.16%)
May 28, 2020 15.04 15.18 14.51 14.56 237,445 -0.55(-3.63%)
May 27, 2020 14.96 15.25 14.64 15.11 264,451 +0.49(+3.36%)
May 26, 2020 14.69 14.90 14.53 14.62 207,331 +0.36(+2.54%)
May 22, 2020 14.67 14.67 14.12 14.25 211,251 -0.28(-1.94%)
May 21, 2020 14.37 14.74 14.15 14.53 220,825 +0.17(+1.18%)
May 20, 2020 14.29 14.48 14.19 14.37 253,511 +0.39(+2.83%)
May 19, 2020 14.41 14.43 13.96 13.97 230,744 -0.53(-3.67%)
May 18, 2020 14.22 14.64 14.18 14.50 199,554 +0.85(+6.26%)
May 15, 2020 13.25 13.82 13.16 13.65 326,682 +0.40(+3.04%)
May 14, 2020 12.86 13.27 12.67 13.25 248,664 +0.07(+0.55%)
May 13, 2020 13.17 13.40 12.89 13.17 285,576 -0.19(-1.39%)
May 12, 2020 14.20 14.28 13.34 13.36 259,314 -0.82(-5.80%)
May 11, 2020 14.69 14.69 14.16 14.18 213,403 -0.69(-4.62%)
May 08, 2020 14.10 15.02 14.10 14.87 249,381 +0.97(+7.01%)
May 07, 2020 13.98 14.20 13.82 13.89 244,514 +0.17(+1.22%)
May 06, 2020 13.75 14.01 13.56 13.73 265,632 +0.00(+0.00%)
May 05, 2020 14.19 14.49 13.69 13.73 428,813 -0.26(-1.88%)
May 04, 2020 13.92 14.23 13.77 13.99 243,605 -0.20(-1.41%)
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.