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 )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 3.240 3.246 3.200 3.220 150,691 -0.04(-1.22%)
Nov 29, 2010 3.286 3.286 3.206 3.260 136,039 -0.04(-1.20%)
Nov 26, 2010 3.240 3.306 3.220 3.299 78,066 +0.05(+1.63%)
Nov 24, 2010 3.213 3.246 3.246 3.246 337,434 +0.03(+1.03%)
Nov 23, 2010 3.160 3.227 3.141 3.213 172,383 +0.01(+0.41%)
Nov 22, 2010 3.227 3.233 3.167 3.200 164,010 -0.03(-0.82%)
Nov 19, 2010 3.233 3.240 3.174 3.227 212,043 -0.01(-0.20%)
Nov 18, 2010 3.306 3.306 3.213 3.233 179,617 -0.04(-1.21%)
Nov 17, 2010 3.227 3.273 3.227 3.273 157,074 +0.07(+2.27%)
Nov 16, 2010 3.312 3.365 3.141 3.200 374,216 -0.11(-3.39%)
Nov 15, 2010 3.332 3.405 3.306 3.312 235,151 +0.01(+0.20%)
Nov 12, 2010 3.332 3.339 3.286 3.306 177,110 -0.03(-0.79%)
Nov 11, 2010 3.260 3.372 3.246 3.332 241,733 +0.05(+1.41%)
Nov 10, 2010 3.174 3.299 3.160 3.286 461,188 +0.17(+5.30%)
Nov 09, 2010 3.114 3.154 3.114 3.121 173,564 -0.01(-0.21%)
Nov 08, 2010 3.107 3.134 3.094 3.127 126,185 +0.03(+0.85%)
Nov 05, 2010 3.121 3.121 3.061 3.101 205,617 -0.01(-0.42%)
Nov 04, 2010 3.061 3.114 3.048 3.114 269,921 +0.08(+2.61%)
Nov 03, 2010 3.074 3.074 3.015 3.035 95,448 -0.04(-1.29%)
Nov 02, 2010 3.015 3.074 2.988 3.074 206,819 +0.09(+2.88%)
Nov 01, 2010 3.041 3.048 2.982 2.988 117,166 -0.02(-0.66%)
Oct 29, 2010 2.988 3.022 2.988 3.008 99,537 +0.02(+0.66%)
Oct 28, 2010 3.028 3.041 2.988 2.988 101,625 -0.03(-1.09%)
Oct 27, 2010 3.055 3.061 3.015 3.022 93,736 -0.02(-0.65%)
Oct 25, 2010 3.061 3.074 3.022 3.041 135,553 +0.01(+0.22%)
Oct 22, 2010 3.028 3.068 3.008 3.035 112,925 +0.01(+0.44%)
Oct 21, 2010 3.074 3.081 3.008 3.022 132,401 -0.05(-1.72%)
Oct 20, 2010 3.088 3.094 3.055 3.074 177,203 -0.05(-1.48%)
Oct 19, 2010 3.114 3.174 3.107 3.121 671,947 +0.01(+0.21%)
Oct 18, 2010 3.107 3.127 3.081 3.114 347,347 +0.01(+0.21%)
Oct 15, 2010 3.101 3.134 3.074 3.107 206,833 +0.01(+0.21%)
Oct 14, 2010 3.154 3.154 3.094 3.101 176,163 -0.01(-0.21%)
Oct 13, 2010 3.081 3.114 3.081 3.107 273,523 +0.03(+0.86%)
Oct 12, 2010 3.101 3.101 3.035 3.081 167,046 +0.03(+0.87%)
Oct 11, 2010 2.936 3.088 2.936 3.055 191,874 +0.13(+4.29%)
Oct 08, 2010 2.929 2.929 2.876 2.929 196,445 +0.06(+2.07%)
Oct 07, 2010 2.843 2.922 2.817 2.869 309,316 +0.07(+2.36%)
Oct 06, 2010 2.889 2.889 2.757 2.803 563,987 -0.04(-1.40%)
Oct 05, 2010 2.995 2.995 2.836 2.843 479,985 -0.09(-2.93%)
Oct 04, 2010 2.942 2.982 2.909 2.929 169,655 -0.04(-1.34%)
Oct 01, 2010 2.969 2.995 2.929 2.969 198,012 +0.00(+0.00%)
Sep 30, 2010 2.969 2.995 2.909 2.969 862 +0.07(+2.28%)
Sep 29, 2010 2.883 2.922 2.863 2.903 190,487 -0.01(-0.23%)
Sep 28, 2010 2.909 2.942 2.850 2.909 5,245 -0.02(-0.68%)
Sep 27, 2010 2.936 2.969 2.909 2.929 179,475 -0.01(-0.23%)
Sep 24, 2010 2.955 2.962 2.678 2.936 1,337,018 -0.02(-0.67%)
Sep 23, 2010 3.094 3.094 2.955 2.955 1,004 -0.15(-4.69%)
Sep 22, 2010 3.107 3.141 3.074 3.101 144,466 +0.01(+0.43%)
Sep 21, 2010 3.048 3.141 2.876 3.088 398,770 +0.01(+0.43%)
Sep 20, 2010 3.041 3.074 3.008 3.074 209,829 +0.03(+0.87%)
Sep 17, 2010 3.048 3.088 3.008 3.048 178,055 -0.01(-0.22%)
Sep 15, 2010 3.015 3.068 3.008 3.055 109,640 +0.02(+0.65%)
Sep 14, 2010 3.061 3.141 3.022 3.035 317,892 -0.02(-0.65%)
Sep 13, 2010 2.949 3.088 2.949 3.055 307,967 +0.11(+3.59%)
Sep 10, 2010 2.969 2.975 2.929 2.949 132,363 +0.00(+0.00%)
Sep 09, 2010 2.969 3.002 2.909 2.949 137,428 -0.01(-0.22%)
Sep 08, 2010 2.936 2.975 2.936 2.955 302 +0.03(+0.90%)
Sep 07, 2010 2.909 2.955 2.863 2.929 821 +0.03(+0.91%)
Sep 03, 2010 2.883 2.936 2.645 2.903 736,743 +0.04(+1.39%)
Sep 02, 2010 2.823 2.863 2.803 2.863 408 +0.02(+0.70%)
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.