Universal Insurance Holdings Inc (NY: UVE )

13.37 USD +0.15 (+1.13%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 13.20 13.29 13.09 13.22 114,404 +0.07(+0.53%)
Jul 22, 2021 13.42 13.53 13.11 13.15 125,453 -0.30(-2.23%)
Jul 21, 2021 13.50 13.75 13.38 13.45 98,321 +0.09(+0.67%)
Jul 20, 2021 13.35 13.68 13.34 13.36 199,157 +0.12(+0.91%)
Jul 19, 2021 13.64 13.68 13.13 13.24 204,584 -0.49(-3.57%)
Jul 16, 2021 13.81 13.85 13.67 13.73 201,119 +0.02(+0.15%)
Jul 15, 2021 13.58 13.81 13.52 13.71 83,782 +0.03(+0.22%)
Jul 14, 2021 13.71 13.79 13.54 13.68 156,359 -0.02(-0.15%)
Jul 13, 2021 13.59 13.73 13.47 13.70 181,483 +0.03(+0.22%)
Jul 12, 2021 13.42 13.67 13.40 13.67 173,199 +0.20(+1.48%)
Jul 09, 2021 13.39 13.53 13.30 13.47 103,984 +0.22(+1.66%)
Jul 08, 2021 13.42 13.49 13.12 13.25 189,341 -0.35(-2.57%)
Jul 07, 2021 13.61 13.95 13.51 13.60 137,837 -0.07(-0.51%)
Jul 06, 2021 13.83 13.87 13.51 13.67 138,140 -0.16(-1.16%)
Jul 02, 2021 14.10 14.10 13.77 13.83 93,847 -0.23(-1.64%)
Jul 01, 2021 13.96 14.10 13.80 14.06 110,445 +0.18(+1.30%)
Jun 30, 2021 13.80 13.99 13.74 13.88 169,880 +0.08(+0.58%)
Jun 29, 2021 13.93 14.10 13.73 13.80 123,219 -0.05(-0.36%)
Jun 28, 2021 14.02 14.02 13.75 13.85 151,114 -0.17(-1.21%)
Jun 25, 2021 13.97 14.12 13.90 14.02 644,804 +0.08(+0.57%)
Jun 24, 2021 13.82 14.00 13.70 13.94 190,856 +0.19(+1.38%)
Jun 23, 2021 13.88 13.88 13.75 13.75 193,605 -0.12(-0.87%)
Jun 22, 2021 13.67 13.97 13.56 13.87 157,465 +0.20(+1.46%)
Jun 21, 2021 13.58 13.85 13.46 13.67 190,105 +0.20(+1.48%)
Jun 18, 2021 13.71 13.89 13.46 13.47 290,682 -0.49(-3.51%)
Jun 17, 2021 14.30 14.31 13.94 13.96 161,225 -0.29(-2.04%)
Jun 16, 2021 14.39 14.40 14.19 14.25 106,922 -0.11(-0.77%)
Jun 15, 2021 14.22 14.47 14.15 14.36 160,133 +0.13(+0.91%)
Jun 14, 2021 14.07 14.25 14.03 14.23 147,375 +0.12(+0.85%)
Jun 11, 2021 14.10 14.22 14.06 14.11 114,038 +0.03(+0.21%)
Jun 10, 2021 14.14 14.26 14.07 14.08 121,459 -0.03(-0.21%)
Jun 09, 2021 14.12 14.20 13.95 14.11 206,927 +0.00(+0.00%)
Jun 08, 2021 14.05 14.21 13.99 14.11 154,493 +0.07(+0.50%)
Jun 07, 2021 14.08 14.21 13.94 14.04 154,716 +0.07(+0.50%)
Jun 04, 2021 13.88 14.03 13.77 13.97 162,129 +0.15(+1.09%)
Jun 03, 2021 14.01 14.07 13.80 13.82 117,639 -0.26(-1.85%)
Jun 02, 2021 14.04 14.16 13.92 14.08 162,867 +0.08(+0.57%)
Jun 01, 2021 14.10 14.14 13.98 14.00 179,909 -0.10(-0.71%)
May 28, 2021 13.95 14.16 13.78 14.10 169,147 +0.20(+1.44%)
May 27, 2021 14.05 14.15 13.89 13.90 231,430 -0.01(-0.07%)
May 26, 2021 13.73 14.02 13.67 13.91 161,443 +0.18(+1.31%)
May 25, 2021 14.00 14.04 13.73 13.73 166,062 -0.16(-1.15%)
May 24, 2021 14.10 14.17 13.84 13.89 167,139 -0.15(-1.07%)
May 21, 2021 14.28 14.31 13.93 14.04 108,206 -0.09(-0.64%)
May 20, 2021 14.32 14.38 14.03 14.13 87,082 -0.12(-0.84%)
May 19, 2021 14.21 14.32 13.89 14.25 184,142 -0.03(-0.21%)
May 18, 2021 14.44 14.44 14.18 14.28 141,731 -0.16(-1.11%)
May 17, 2021 14.44 14.51 14.39 14.44 99,833 -0.06(-0.41%)
May 14, 2021 14.52 14.54 14.24 14.50 141,366 +0.10(+0.69%)
May 13, 2021 13.98 14.43 13.94 14.40 162,464 +0.20(+1.41%)
May 12, 2021 14.35 14.38 14.07 14.20 190,168 -0.10(-0.70%)
May 11, 2021 14.46 14.48 14.20 14.30 186,091 -0.29(-1.99%)
May 10, 2021 14.73 14.89 14.56 14.59 169,130 -0.07(-0.48%)
May 07, 2021 14.39 14.72 14.39 14.66 113,727 +0.10(+0.69%)
May 06, 2021 14.41 14.59 14.30 14.56 104,789 +0.06(+0.41%)
May 05, 2021 14.50 14.63 14.13 14.50 174,465 -0.10(-0.68%)
May 04, 2021 14.37 14.62 14.36 14.60 170,204 +0.15(+1.04%)
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.