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 (%)
Jul 29, 2011 2.325 2.363 2.260 2.325 393,427 -0.04(-1.61%)
Jul 28, 2011 2.380 2.396 2.347 2.364 175,074 +0.00(+0.00%)
Jul 27, 2011 2.429 2.451 2.364 2.364 186,038 -0.07(-2.69%)
Jul 26, 2011 2.424 2.467 2.424 2.429 214,662 +0.01(+0.22%)
Jul 25, 2011 2.494 2.516 2.424 2.424 353,665 -0.09(-3.47%)
Jul 22, 2011 2.516 2.527 2.505 2.511 257,698 -0.05(-1.91%)
Jul 21, 2011 2.554 2.560 2.538 2.560 101,959 +0.02(+0.64%)
Jul 20, 2011 2.554 2.560 2.532 2.543 84,242 -0.02(-0.64%)
Jul 19, 2011 2.571 2.576 2.532 2.560 155,015 +0.02(+0.64%)
Jul 18, 2011 2.538 2.571 2.538 2.543 149,233 -0.01(-0.21%)
Jul 15, 2011 2.538 2.565 2.538 2.549 115,640 +0.01(+0.43%)
Jul 14, 2011 2.565 2.576 2.538 2.538 175,902 -0.05(-1.89%)
Jul 13, 2011 2.571 2.614 2.560 2.587 222,552 +0.02(+0.85%)
Jul 12, 2011 2.587 2.603 2.560 2.565 101,627 -0.01(-0.42%)
Jul 11, 2011 2.576 2.587 2.549 2.576 256,907 -0.02(-0.84%)
Jul 08, 2011 2.609 2.625 2.576 2.598 212,732 -0.04(-1.45%)
Jul 07, 2011 2.592 2.636 2.571 2.636 410,186 +0.05(+1.89%)
Jul 06, 2011 2.576 2.587 2.560 2.587 213,538 +0.00(+0.00%)
Jul 05, 2011 2.581 2.587 2.565 2.587 163,625 +0.03(+1.06%)
Jul 01, 2011 2.560 2.571 2.538 2.560 342,947 +0.02(+0.64%)
Jun 30, 2011 2.560 2.587 2.538 2.543 480,014 -0.03(-1.06%)
Jun 29, 2011 2.587 2.601 2.560 2.571 283,058 -0.01(-0.42%)
Jun 28, 2011 2.592 2.614 2.565 2.581 316,161 -0.02(-0.63%)
Jun 27, 2011 2.598 2.614 2.571 2.598 304,488 -0.07(-2.45%)
Jun 24, 2011 2.581 2.663 2.543 2.663 1,172,682 +0.10(+4.04%)
Jun 23, 2011 2.543 2.571 2.543 2.560 306,019 +0.01(+0.43%)
Jun 22, 2011 2.560 2.571 2.543 2.549 274,204 -0.01(-0.21%)
Jun 21, 2011 2.620 2.625 2.549 2.554 566,970 -0.06(-2.29%)
Jun 20, 2011 2.614 2.625 2.614 2.614 635,645 -0.03(-1.23%)
Jun 17, 2011 2.652 2.685 2.630 2.647 362,544 +0.00(+0.00%)
Jun 16, 2011 2.679 2.707 2.609 2.647 869,754 -0.03(-1.02%)
Jun 15, 2011 2.696 2.707 2.647 2.674 200,610 -0.05(-1.80%)
Jun 14, 2011 2.658 2.728 2.658 2.723 249,781 +0.08(+3.09%)
Jun 13, 2011 2.652 2.690 2.641 2.641 290,447 -0.03(-1.02%)
Jun 10, 2011 2.647 2.726 2.614 2.669 351,053 -0.02(-0.81%)
Jun 09, 2011 2.696 2.707 2.641 2.690 394,569 +0.00(+0.00%)
Jun 08, 2011 2.723 2.723 2.669 2.690 302,387 -0.04(-1.40%)
Jun 07, 2011 2.772 2.783 2.718 2.728 415,781 -0.03(-1.18%)
Jun 06, 2011 2.821 2.843 2.761 2.761 304,354 -0.06(-2.12%)
Jun 03, 2011 2.859 2.867 2.821 2.821 262,243 -0.14(-4.60%)
May 24, 2011 2.925 2.968 2.897 2.957 123,622 +0.03(+0.93%)
May 23, 2011 2.919 2.952 2.886 2.930 216,427 -0.01(-0.19%)
May 20, 2011 2.941 2.984 2.925 2.935 199,710 -0.02(-0.55%)
May 19, 2011 2.995 2.995 2.935 2.952 151,596 -0.04(-1.45%)
May 18, 2011 2.941 2.995 2.925 2.995 151,820 +0.05(+1.85%)
May 17, 2011 2.897 2.952 2.897 2.941 308,449 +0.04(+1.50%)
May 16, 2011 2.941 2.941 2.886 2.897 219,610 -0.05(-1.84%)
May 13, 2011 2.990 3.006 2.946 2.952 211,999 -0.04(-1.27%)
May 12, 2011 3.023 3.027 2.968 2.990 301,056 -0.07(-2.14%)
May 11, 2011 3.104 3.115 3.050 3.055 140,208 -0.06(-1.92%)
May 10, 2011 3.088 3.126 3.028 3.115 408,605 +0.05(+1.60%)
May 09, 2011 2.957 3.072 2.897 3.066 739,140 +0.26(+9.11%)
May 06, 2011 2.876 2.876 2.767 2.810 296,098 +0.02(+0.78%)
May 05, 2011 2.892 2.892 2.777 2.788 345,262 -0.10(-3.58%)
May 04, 2011 2.919 2.919 2.886 2.892 166,536 -0.02(-0.75%)
May 03, 2011 2.903 2.946 2.903 2.914 76,862 +0.00(+0.00%)
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.