Universal Insurance Holdings Inc (NY: UVE )

22.46 -0.30 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.187 8.248 8.062 8.180 420,429 -0.08(-0.99%)
Jul 30, 2014 8.492 8.519 8.187 8.261 411,888 -0.18(-2.17%)
Jul 29, 2014 8.478 8.587 8.404 8.444 177,835 -0.01(-0.16%)
Jul 28, 2014 8.485 8.539 8.390 8.458 262,251 -0.05(-0.56%)
Jul 25, 2014 8.580 8.729 8.390 8.505 388,090 -0.13(-1.49%)
Jul 24, 2014 8.648 8.729 8.628 8.634 192,473 -0.03(-0.39%)
Jul 23, 2014 8.662 8.723 8.573 8.668 227,083 +0.03(+0.31%)
Jul 22, 2014 8.594 8.777 8.594 8.641 252,162 +0.07(+0.79%)
Jul 21, 2014 8.417 8.655 8.288 8.573 416,118 +0.12(+1.36%)
Jul 18, 2014 8.349 8.573 8.349 8.458 387,679 +0.09(+1.14%)
Jul 17, 2014 8.411 8.533 8.345 8.363 439,939 -0.07(-0.88%)
Jul 16, 2014 8.553 8.584 8.411 8.438 248,625 -0.05(-0.56%)
Jul 15, 2014 8.607 8.695 8.411 8.485 291,065 -0.14(-1.57%)
Jul 14, 2014 8.695 8.709 8.539 8.621 305,039 -0.01(-0.08%)
Jul 11, 2014 8.729 8.818 8.621 8.628 308,090 -0.11(-1.24%)
Jul 10, 2014 8.539 8.838 8.444 8.736 334,710 +0.04(+0.47%)
Jul 09, 2014 8.411 8.770 8.411 8.695 485,771 +0.31(+3.72%)
Jul 08, 2014 8.607 8.607 8.329 8.383 806,874 -0.22(-2.60%)
Jul 07, 2014 8.851 8.906 8.607 8.607 619,954 -0.23(-2.61%)
Jul 03, 2014 8.818 8.838 8.838 8.838 164,241 +0.05(+0.54%)
Jul 02, 2014 8.838 8.882 8.784 8.790 249,934 -0.04(-0.46%)
Jul 01, 2014 8.818 8.960 8.729 8.831 539,202 +0.03(+0.39%)
Jun 30, 2014 8.702 8.845 8.607 8.797 686,885 +0.10(+1.17%)
Jun 27, 2014 8.892 8.936 8.655 8.695 1,385,415 -0.24(-2.66%)
Jun 26, 2014 8.987 9.075 8.885 8.933 298,764 -0.07(-0.83%)
Jun 25, 2014 8.933 9.021 8.790 9.007 305,064 +0.07(+0.76%)
Jun 24, 2014 8.967 9.075 8.865 8.940 495,126 -0.06(-0.68%)
Jun 23, 2014 9.116 9.116 8.913 9.001 306,005 -0.12(-1.26%)
Jun 20, 2014 9.143 9.163 8.865 9.116 556,061 +0.01(+0.07%)
Jun 19, 2014 9.231 9.286 9.028 9.109 233,172 -0.12(-1.32%)
Jun 18, 2014 9.238 9.333 9.082 9.231 274,812 -0.04(-0.44%)
Jun 17, 2014 8.940 9.360 8.702 9.272 666,919 +0.48(+5.48%)
Jun 16, 2014 8.615 8.797 8.168 8.790 710,042 +0.09(+1.01%)
Jun 13, 2014 8.757 8.831 8.662 8.703 286,807 -0.03(-0.39%)
Jun 12, 2014 8.642 8.750 8.588 8.737 278,050 +0.17(+1.96%)
Jun 11, 2014 8.716 8.777 8.508 8.568 325,820 -0.18(-2.08%)
Jun 10, 2014 8.885 9.012 8.720 8.750 261,630 -0.04(-0.46%)
Jun 06, 2014 8.689 8.898 8.656 8.790 395,368 +0.11(+1.24%)
Jun 05, 2014 8.373 8.750 8.360 8.683 621,933 +0.42(+5.05%)
Jun 04, 2014 8.380 8.434 8.191 8.265 337,121 -0.10(-1.21%)
Jun 03, 2014 8.212 8.440 8.151 8.366 971,165 +0.15(+1.80%)
Jun 02, 2014 8.387 8.467 8.144 8.218 611,271 -0.19(-2.24%)
May 30, 2014 8.326 8.521 8.265 8.407 947,981 +0.08(+0.97%)
May 29, 2014 8.205 8.380 8.144 8.326 725,887 +0.20(+2.49%)
May 28, 2014 7.801 8.131 7.801 8.124 806,228 +0.36(+4.59%)
May 27, 2014 7.996 8.232 7.761 7.767 859,551 -0.25(-3.11%)
May 23, 2014 8.124 8.016 8.016 8.016 464,732 -0.15(-1.81%)
May 22, 2014 8.151 8.212 8.090 8.164 194,158 +0.02(+0.25%)
May 21, 2014 8.225 8.306 7.942 8.144 673,913 -0.08(-0.98%)
May 20, 2014 8.467 8.622 8.137 8.225 673,939 -0.23(-2.71%)
May 19, 2014 8.279 8.467 8.279 8.454 508,745 +0.17(+2.03%)
May 16, 2014 8.306 8.326 8.097 8.286 574,809 -0.05(-0.65%)
May 15, 2014 8.158 8.413 7.969 8.339 1,133,189 +0.32(+3.94%)
May 14, 2014 7.929 8.178 7.855 8.023 997,509 +0.07(+0.85%)
May 13, 2014 8.279 8.326 7.868 7.956 1,482,872 -0.34(-4.14%)
May 12, 2014 8.669 8.831 8.286 8.299 1,129,442 -0.28(-3.22%)
May 09, 2014 9.087 9.087 8.144 8.575 2,080,583 -1.61(-15.80%)
May 08, 2014 10.02 10.38 9.928 10.18 919,792 +0.16(+1.61%)
May 07, 2014 9.962 10.09 9.625 10.02 655,795 +0.10(+1.02%)
May 06, 2014 10.23 10.26 9.914 9.921 422,925 -0.31(-3.03%)
May 05, 2014 9.780 10.29 9.672 10.23 872,957 +0.40(+4.04%)
May 02, 2014 9.793 10.09 9.780 9.834 384,362 +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.