Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

20.34 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.452 3.630 3.372 3.505 81,060 +0.05(+1.53%)
Jan 30, 2008 3.538 3.663 3.372 3.452 132,539 -0.07(-1.88%)
Jan 29, 2008 3.498 3.531 3.438 3.518 86,201 +0.09(+2.51%)
Jan 28, 2008 3.392 3.505 3.273 3.432 76,220 -0.04(-1.14%)
Jan 25, 2008 3.610 3.610 3.405 3.471 137,097 +0.03(+0.77%)
Jan 24, 2008 3.346 3.471 3.306 3.445 191,002 +0.19(+5.68%)
Jan 23, 2008 3.015 3.306 2.810 3.260 355,877 +0.15(+4.89%)
Jan 22, 2008 3.293 3.425 2.599 3.108 518,288 -0.36(-10.31%)
Jan 21, 2008 3.716 3.776 3.359 3.465 0 +0.00(+0.00%)
Jan 18, 2008 3.716 3.776 3.359 3.465 357,591 -0.34(-9.03%)
Jan 17, 2008 3.908 3.915 3.743 3.809 220,849 -0.15(-3.68%)
Jan 16, 2008 3.974 4.060 3.802 3.954 148,206 -0.07(-1.65%)
Jan 15, 2008 4.179 4.219 4.000 4.020 209,730 -0.28(-6.46%)
Jan 14, 2008 4.364 4.470 4.232 4.298 78,791 -0.06(-1.36%)
Jan 11, 2008 4.298 4.629 4.258 4.357 105,781 -0.05(-1.05%)
Jan 10, 2008 4.364 4.430 4.205 4.404 137,876 -0.03(-0.60%)
Jan 09, 2008 4.496 4.563 4.298 4.430 170,902 -0.08(-1.76%)
Jan 08, 2008 4.496 4.556 4.410 4.510 105,468 +0.08(+1.79%)
Jan 07, 2008 4.649 4.649 4.291 4.430 198,252 -0.09(-1.90%)
Jan 04, 2008 4.715 4.761 4.100 4.516 195,543 -0.15(-3.12%)
Jan 03, 2008 4.946 4.946 4.662 4.662 194,640 -0.23(-4.73%)
Jan 02, 2008 4.953 5.118 4.781 4.893 194,409 -0.01(-0.13%)
Jan 01, 2008 4.787 4.900 4.748 4.900 0 +0.00(+0.00%)
Dec 31, 2007 4.787 4.900 4.748 4.900 189,304 +0.16(+3.35%)
Dec 28, 2007 4.926 5.092 4.609 4.741 279,135 -0.19(-3.76%)
Dec 27, 2007 4.893 4.953 4.814 4.926 126,768 +0.03(+0.68%)
Dec 26, 2007 4.748 4.946 4.629 4.893 211,799 +0.20(+4.23%)
Dec 24, 2007 4.305 4.695 4.305 4.695 224,730 +0.36(+8.23%)
Dec 21, 2007 4.298 4.338 4.186 4.338 143,367 +0.05(+1.23%)
Dec 20, 2007 4.318 4.324 4.186 4.285 136,410 -0.01(-0.15%)
Dec 19, 2007 4.159 4.298 4.139 4.291 146,255 +0.14(+3.34%)
Dec 18, 2007 4.093 4.166 3.987 4.153 258,923 +0.18(+4.49%)
Dec 17, 2007 4.172 4.384 3.921 3.974 294,961 -0.31(-7.25%)
Dec 14, 2007 4.245 4.318 4.133 4.285 123,253 -0.05(-1.07%)
Dec 13, 2007 4.410 4.410 4.166 4.331 80,908 -0.03(-0.61%)
Dec 12, 2007 4.232 4.397 4.040 4.358 240,541 +0.13(+2.97%)
Dec 11, 2007 4.563 4.596 4.133 4.232 232,140 -0.33(-7.25%)
Dec 10, 2007 4.364 4.563 4.291 4.563 298,304 +0.15(+3.45%)
Dec 07, 2007 4.133 4.430 3.941 4.410 429,285 +0.25(+6.04%)
Dec 06, 2007 4.629 4.629 4.000 4.159 695,347 -0.37(-8.18%)
Dec 05, 2007 4.734 4.827 4.483 4.529 293,092 -0.19(-4.06%)
Dec 04, 2007 4.880 4.880 4.721 4.721 918,277 -0.10(-2.06%)
Dec 03, 2007 4.860 4.913 4.761 4.820 254,522 -0.04(-0.82%)
Nov 30, 2007 4.887 5.184 4.860 4.860 1,664,453 -0.08(-1.61%)
Nov 29, 2007 4.992 4.992 4.847 4.939 66,844 -0.01(-0.27%)
Nov 28, 2007 4.668 4.992 4.668 4.953 119,624 +0.24(+5.20%)
Nov 27, 2007 4.761 5.025 4.701 4.708 96,788 -0.09(-1.93%)
Nov 26, 2007 4.695 4.853 4.695 4.801 102,519 +0.01(+0.27%)
Nov 23, 2007 4.900 4.900 4.675 4.787 80,341 +0.01(+0.28%)
Nov 21, 2007 4.820 4.820 4.629 4.774 158,490 -0.04(-0.82%)
Nov 20, 2007 4.807 4.926 4.682 4.814 222,159 +0.01(+0.14%)
Nov 19, 2007 4.986 5.025 4.728 4.807 234,862 -0.25(-4.97%)
Nov 16, 2007 5.468 5.468 4.893 5.058 467,842 -0.17(-3.29%)
Nov 15, 2007 5.468 5.621 5.092 5.230 503,298 +0.14(+2.73%)
Nov 14, 2007 5.250 5.316 4.959 5.092 318,947 +0.00(+0.00%)
Nov 13, 2007 5.217 5.290 5.025 5.091 173,734 +0.05(+0.92%)
Nov 12, 2007 4.973 5.125 4.827 5.045 291,262 +0.01(+0.13%)
Nov 09, 2007 4.946 5.330 4.926 5.039 232,745 -0.01(-0.13%)
Nov 08, 2007 5.277 5.389 4.906 5.045 235,013 -0.17(-3.17%)
Nov 07, 2007 4.966 5.356 4.966 5.211 208,094 +0.17(+3.41%)
Nov 06, 2007 5.052 5.144 4.966 5.039 162,938 -0.12(-2.31%)
Nov 05, 2007 5.125 5.336 5.058 5.158 325,367 -0.23(-4.29%)
Nov 02, 2007 5.290 5.449 5.125 5.389 233,350 +0.10(+1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.