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 )

20.13 +0.32 (+1.62%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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, 2014 7.462 7.652 7.428 7.564 710,683 -0.03(-0.45%)
Jan 30, 2014 7.665 7.848 7.591 7.597 459,050 +0.03(+0.36%)
Jan 29, 2014 7.536 7.733 7.516 7.570 363,288 -0.12(-1.59%)
Jan 28, 2014 7.516 7.903 7.448 7.692 629,397 +0.17(+2.25%)
Jan 27, 2014 7.482 7.706 7.258 7.523 1,041,115 -0.03(-0.36%)
Jan 24, 2014 7.903 7.950 7.496 7.550 934,724 -0.50(-6.16%)
Jan 23, 2014 8.242 8.242 7.394 8.045 1,300,619 -0.37(-4.43%)
Jan 22, 2014 8.588 8.649 8.357 8.418 509,274 -0.17(-1.97%)
Jan 21, 2014 8.540 8.696 8.378 8.588 684,596 +0.05(+0.56%)
Jan 17, 2014 8.642 8.540 8.540 8.540 440,041 -0.08(-0.94%)
Jan 16, 2014 8.527 8.669 8.140 8.622 1,196,482 -0.15(-1.70%)
Jan 15, 2014 8.818 8.954 8.737 8.771 482,395 -0.06(-0.69%)
Jan 14, 2014 8.683 8.832 8.642 8.832 401,204 +0.20(+2.36%)
Jan 13, 2014 8.683 8.947 8.581 8.629 757,685 -0.07(-0.86%)
Jan 10, 2014 8.812 8.866 8.520 8.703 1,155,078 -0.15(-1.69%)
Jan 09, 2014 8.900 8.969 8.778 8.852 447,978 -0.04(-0.46%)
Jan 08, 2014 9.069 9.097 8.486 8.893 1,247,304 -0.19(-2.09%)
Jan 07, 2014 9.395 9.558 9.008 9.083 1,097,942 -0.24(-2.62%)
Jan 06, 2014 9.137 9.388 9.076 9.327 722,890 +0.22(+2.38%)
Jan 03, 2014 9.538 9.605 8.798 9.110 1,437,235 -0.30(-3.17%)
Jan 02, 2014 9.761 9.761 9.226 9.409 1,047,275 -0.41(-4.21%)
Dec 31, 2013 9.429 9.822 9.822 9.822 1,465,183 +0.47(+5.08%)
Dec 30, 2013 9.938 10.03 9.171 9.348 1,732,096 -0.58(-5.81%)
Dec 27, 2013 9.904 9.978 9.707 9.924 1,337,926 +0.05(+0.55%)
Dec 26, 2013 9.538 10.06 9.517 9.870 1,747,120 +0.43(+4.53%)
Dec 24, 2013 9.103 9.497 9.097 9.443 786,898 +0.38(+4.19%)
Dec 23, 2013 8.818 9.226 8.785 9.063 952,618 +0.35(+4.05%)
Dec 20, 2013 8.629 8.859 8.445 8.710 1,156,154 +0.15(+1.74%)
Dec 19, 2013 8.419 8.629 8.418 8.561 427,935 +0.14(+1.61%)
Dec 18, 2013 8.038 8.452 8.025 8.425 566,618 +0.36(+4.46%)
Dec 17, 2013 8.276 8.323 7.930 8.066 827,416 -0.24(-2.86%)
Dec 16, 2013 8.160 8.405 8.154 8.303 504,399 +0.16(+1.92%)
Dec 13, 2013 8.072 8.425 8.072 8.147 635,223 +0.07(+0.92%)
Dec 12, 2013 8.398 8.473 8.066 8.072 994,567 -0.35(-4.19%)
Dec 11, 2013 8.846 8.846 8.337 8.425 916,984 -0.34(-3.87%)
Dec 10, 2013 8.558 8.924 8.558 8.764 1,451,653 +0.20(+2.33%)
Dec 09, 2013 8.631 8.651 8.419 8.564 702,048 +0.09(+1.10%)
Dec 06, 2013 8.638 8.751 8.364 8.471 853,835 -0.08(-0.94%)
Dec 05, 2013 8.364 8.598 8.364 8.551 777,368 +0.21(+2.56%)
Dec 04, 2013 8.111 8.405 7.898 8.338 1,304,149 +0.25(+3.05%)
Dec 03, 2013 8.584 8.718 7.938 8.091 2,439,403 -0.58(-6.69%)
Dec 02, 2013 8.331 8.724 7.878 8.671 3,008,035 +0.41(+4.92%)
Nov 29, 2013 7.764 8.298 7.758 8.264 1,115,133 +0.59(+7.64%)
Nov 27, 2013 7.525 7.811 7.265 7.678 2,109,087 +0.23(+3.13%)
Nov 26, 2013 7.011 7.491 6.998 7.445 1,856,150 +0.49(+7.09%)
Nov 25, 2013 6.405 6.958 6.365 6.951 1,541,005 +0.65(+10.25%)
Nov 22, 2013 5.998 6.458 5.992 6.305 996,833 +0.34(+5.70%)
Nov 21, 2013 5.452 6.018 5.452 5.965 1,173,749 +0.50(+9.15%)
Nov 20, 2013 5.418 5.518 5.398 5.465 277,577 +0.05(+0.99%)
Nov 19, 2013 5.325 5.438 5.316 5.412 190,545 +0.09(+1.63%)
Nov 18, 2013 5.365 5.438 5.319 5.325 241,652 -0.03(-0.62%)
Nov 15, 2013 5.352 5.438 5.292 5.359 235,015 +0.01(+0.12%)
Nov 14, 2013 5.452 5.452 5.332 5.352 201,926 -0.10(-1.83%)
Nov 13, 2013 5.312 5.478 5.286 5.452 254,585 +0.11(+2.12%)
Nov 12, 2013 5.345 5.385 5.299 5.339 191,481 -0.03(-0.62%)
Nov 11, 2013 5.319 5.432 5.265 5.372 368,441 +0.06(+1.13%)
Nov 08, 2013 5.299 5.372 5.225 5.312 322,271 +0.02(+0.38%)
Nov 07, 2013 5.325 5.332 5.158 5.292 406,299 -0.05(-1.00%)
Nov 06, 2013 5.452 5.532 5.325 5.345 656,940 -0.04(-0.74%)
Nov 05, 2013 5.532 5.532 5.265 5.385 823,515 +0.16(+3.06%)
Nov 04, 2013 5.225 5.232 5.179 5.225 527,761 +0.03(+0.51%)
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.