Universal Insurance Holdings Inc (NY: UVE )

21.85 -0.61 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.186 8.247 8.062 8.179 420,471 -0.08(-0.99%)
Jul 30, 2014 8.491 8.518 8.186 8.260 411,930 -0.18(-2.17%)
Jul 29, 2014 8.477 8.586 8.403 8.444 177,853 -0.01(-0.16%)
Jul 28, 2014 8.484 8.539 8.389 8.457 262,278 -0.05(-0.56%)
Jul 25, 2014 8.579 8.728 8.389 8.505 388,130 -0.13(-1.49%)
Jul 24, 2014 8.647 8.729 8.627 8.633 192,493 -0.03(-0.39%)
Jul 23, 2014 8.661 8.722 8.572 8.667 227,107 +0.03(+0.31%)
Jul 22, 2014 8.593 8.776 8.593 8.640 252,188 +0.07(+0.79%)
Jul 21, 2014 8.416 8.654 8.288 8.572 416,160 +0.12(+1.36%)
Jul 18, 2014 8.349 8.572 8.349 8.457 387,719 +0.09(+1.14%)
Jul 17, 2014 8.410 8.532 8.345 8.362 439,983 -0.07(-0.88%)
Jul 16, 2014 8.552 8.583 8.410 8.437 248,650 -0.05(-0.56%)
Jul 15, 2014 8.606 8.695 8.410 8.484 291,095 -0.14(-1.57%)
Jul 14, 2014 8.695 8.708 8.539 8.620 305,070 -0.01(-0.08%)
Jul 11, 2014 8.728 8.817 8.620 8.627 308,121 -0.11(-1.24%)
Jul 10, 2014 8.539 8.837 8.444 8.735 334,744 +0.04(+0.47%)
Jul 09, 2014 8.410 8.769 8.410 8.695 485,821 +0.31(+3.72%)
Jul 08, 2014 8.606 8.606 8.328 8.383 806,956 -0.22(-2.60%)
Jul 07, 2014 8.851 8.905 8.606 8.606 620,017 -0.23(-2.61%)
Jul 03, 2014 8.817 8.837 8.837 8.837 164,258 +0.05(+0.54%)
Jul 02, 2014 8.837 8.881 8.783 8.789 249,960 -0.04(-0.46%)
Jul 01, 2014 8.817 8.959 8.728 8.830 539,256 +0.03(+0.39%)
Jun 30, 2014 8.701 8.844 8.606 8.796 686,955 +0.10(+1.17%)
Jun 27, 2014 8.891 8.935 8.654 8.695 1,385,556 -0.24(-2.66%)
Jun 26, 2014 8.986 9.074 8.884 8.932 298,795 -0.07(-0.83%)
Jun 25, 2014 8.932 9.020 8.789 9.006 305,095 +0.07(+0.76%)
Jun 24, 2014 8.966 9.074 8.864 8.939 495,177 -0.06(-0.68%)
Jun 23, 2014 9.115 9.115 8.912 9.000 306,036 -0.12(-1.26%)
Jun 20, 2014 9.142 9.162 8.864 9.115 556,117 +0.01(+0.07%)
Jun 19, 2014 9.230 9.285 9.027 9.108 233,196 -0.12(-1.32%)
Jun 18, 2014 9.237 9.332 9.081 9.230 274,840 -0.04(-0.44%)
Jun 17, 2014 8.939 9.359 8.701 9.271 666,987 +0.48(+5.48%)
Jun 16, 2014 8.614 8.796 8.167 8.789 710,114 +0.09(+1.01%)
Jun 13, 2014 8.756 8.830 8.662 8.702 286,836 -0.03(-0.39%)
Jun 12, 2014 8.641 8.749 8.588 8.736 278,078 +0.17(+1.96%)
Jun 11, 2014 8.715 8.776 8.507 8.567 325,854 -0.18(-2.08%)
Jun 10, 2014 8.884 9.012 8.719 8.749 261,657 -0.04(-0.46%)
Jun 06, 2014 8.689 8.897 8.655 8.789 395,409 +0.11(+1.24%)
Jun 05, 2014 8.372 8.749 8.359 8.682 621,996 +0.42(+5.05%)
Jun 04, 2014 8.379 8.433 8.190 8.265 337,155 -0.10(-1.21%)
Jun 03, 2014 8.211 8.440 8.150 8.365 971,264 +0.15(+1.80%)
Jun 02, 2014 8.386 8.466 8.143 8.217 611,333 -0.19(-2.24%)
May 30, 2014 8.325 8.520 8.265 8.406 948,077 +0.08(+0.97%)
May 29, 2014 8.204 8.379 8.143 8.325 725,961 +0.20(+2.49%)
May 28, 2014 7.800 8.130 7.800 8.123 806,311 +0.36(+4.59%)
May 27, 2014 7.995 8.231 7.760 7.766 859,638 -0.25(-3.11%)
May 23, 2014 8.123 8.016 8.016 8.016 464,779 -0.15(-1.81%)
May 22, 2014 8.150 8.211 8.090 8.164 194,177 +0.02(+0.25%)
May 21, 2014 8.224 8.305 7.941 8.143 673,982 -0.08(-0.98%)
May 20, 2014 8.466 8.621 8.137 8.224 674,007 -0.23(-2.71%)
May 19, 2014 8.278 8.466 8.278 8.453 508,797 +0.17(+2.03%)
May 16, 2014 8.305 8.325 8.096 8.285 574,867 -0.05(-0.65%)
May 15, 2014 8.157 8.413 7.968 8.339 1,133,304 +0.32(+3.94%)
May 14, 2014 7.928 8.177 7.854 8.022 997,610 +0.07(+0.85%)
May 13, 2014 8.278 8.325 7.867 7.955 1,483,023 -0.34(-4.14%)
May 12, 2014 8.668 8.830 8.285 8.298 1,129,557 -0.28(-3.22%)
May 09, 2014 9.086 9.086 8.143 8.574 2,080,795 -1.61(-15.80%)
May 08, 2014 10.01 10.38 9.927 10.18 919,886 +0.16(+1.61%)
May 07, 2014 9.960 10.09 9.624 10.02 655,862 +0.10(+1.02%)
May 06, 2014 10.23 10.26 9.913 9.920 422,968 -0.31(-3.03%)
May 05, 2014 9.779 10.29 9.671 10.23 873,045 +0.40(+4.04%)
May 02, 2014 9.792 10.09 9.779 9.833 384,401 +0.07(+0.76%)
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.