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 )

20.48 +0.24 (+1.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 10, 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 (%)
Dec 31, 2014 14.32 14.28 14.28 14.28 543,519 -0.02(-0.15%)
Dec 30, 2014 14.16 14.48 14.16 14.30 251,542 +0.07(+0.49%)
Dec 29, 2014 14.10 14.35 14.10 14.23 193,470 +0.15(+1.04%)
Dec 26, 2014 14.16 14.46 14.04 14.09 229,890 -0.03(-0.20%)
Dec 24, 2014 13.95 14.11 14.11 14.11 144,041 +0.14(+1.00%)
Dec 23, 2014 13.96 14.14 13.84 13.98 258,713 +0.12(+0.86%)
Dec 22, 2014 13.91 13.96 13.68 13.86 284,272 -0.01(-0.10%)
Dec 19, 2014 13.97 13.97 13.76 13.87 657,184 -0.07(-0.50%)
Dec 18, 2014 13.79 13.95 13.64 13.94 391,222 +0.27(+1.94%)
Dec 17, 2014 13.34 13.68 13.00 13.67 413,180 +0.30(+2.25%)
Dec 16, 2014 13.39 13.58 13.28 13.37 360,946 -0.06(-0.42%)
Dec 15, 2014 13.97 13.98 13.08 13.43 579,976 -0.41(-2.98%)
Dec 12, 2014 14.02 14.12 13.70 13.84 459,511 -0.42(-2.94%)
Dec 11, 2014 14.14 14.67 14.14 14.26 434,772 +0.23(+1.64%)
Dec 10, 2014 14.23 14.30 13.84 14.03 640,986 -0.68(-4.61%)
Dec 09, 2014 14.09 14.76 13.97 14.71 532,884 +0.42(+2.93%)
Dec 08, 2014 13.77 14.39 13.74 14.29 483,460 +0.52(+3.75%)
Dec 05, 2014 13.91 14.38 13.72 13.77 482,575 -0.16(-1.15%)
Dec 04, 2014 13.61 14.12 13.56 13.93 525,129 +0.27(+1.99%)
Dec 03, 2014 13.44 13.85 13.44 13.66 617,905 +0.73(+5.62%)
Dec 02, 2014 12.71 13.03 12.71 12.93 325,936 +0.32(+2.51%)
Dec 01, 2014 13.27 13.36 12.59 12.62 545,471 -0.75(-5.62%)
Nov 28, 2014 13.59 13.64 13.37 13.37 221,814 -0.22(-1.62%)
Nov 26, 2014 13.40 13.59 13.59 13.59 261,932 +0.17(+1.28%)
Nov 25, 2014 13.40 13.45 13.18 13.42 356,614 +0.00(+0.00%)
Nov 24, 2014 13.40 13.59 13.29 13.42 344,408 +0.12(+0.88%)
Nov 21, 2014 13.15 13.39 13.00 13.30 591,638 +0.32(+2.44%)
Nov 20, 2014 12.55 13.05 12.41 12.98 341,763 +0.42(+3.35%)
Nov 19, 2014 13.27 13.27 12.55 12.56 547,466 -0.70(-5.25%)
Nov 18, 2014 13.07 13.28 13.07 13.26 307,199 +0.24(+1.85%)
Nov 17, 2014 13.04 13.25 13.01 13.02 436,854 +0.00(+0.00%)
Nov 14, 2014 13.22 13.29 12.85 13.02 523,142 -0.21(-1.56%)
Nov 13, 2014 13.44 13.70 13.12 13.22 673,781 -0.19(-1.44%)
Nov 12, 2014 13.00 13.44 13.00 13.42 765,404 +0.35(+2.69%)
Nov 11, 2014 12.96 13.13 12.93 13.07 632,949 +0.14(+1.07%)
Nov 10, 2014 12.55 13.07 12.54 12.93 715,535 +0.45(+3.65%)
Nov 07, 2014 12.93 13.00 12.28 12.47 506,767 -0.46(-3.57%)
Nov 06, 2014 12.75 12.96 12.69 12.93 409,748 +0.27(+2.12%)
Nov 05, 2014 12.40 13.02 12.40 12.67 742,869 +0.32(+2.57%)
Nov 04, 2014 12.62 13.00 12.15 12.35 722,845 -0.38(-2.98%)
Nov 03, 2014 12.06 12.90 12.06 12.73 985,159 +0.67(+5.54%)
Oct 31, 2014 10.98 12.06 10.98 12.06 1,569,525 +1.73(+16.74%)
Oct 30, 2014 10.56 10.63 10.30 10.33 314,694 -0.30(-2.79%)
Oct 29, 2014 10.32 10.67 10.28 10.63 466,096 +0.29(+2.80%)
Oct 28, 2014 10.05 10.34 9.992 10.34 490,263 +0.37(+3.73%)
Oct 27, 2014 9.792 9.985 9.840 9.965 171,298 +0.12(+1.26%)
Oct 24, 2014 10.12 10.12 9.741 9.840 231,099 -0.25(-2.46%)
Oct 23, 2014 10.04 10.22 9.978 10.09 336,849 +0.17(+1.74%)
Oct 22, 2014 10.05 10.13 9.896 9.916 293,442 -0.08(-0.76%)
Oct 21, 2014 9.668 10.05 9.634 9.992 311,786 +0.34(+3.57%)
Oct 20, 2014 9.551 9.641 9.510 9.648 245,376 +0.04(+0.43%)
Oct 17, 2014 10.07 10.07 9.592 9.606 390,157 -0.35(-3.53%)
Oct 16, 2014 9.420 10.03 9.337 9.958 677,833 +0.36(+3.73%)
Oct 15, 2014 8.986 9.627 8.969 9.599 472,658 +0.46(+5.05%)
Oct 14, 2014 9.014 9.372 9.014 9.138 337,718 +0.19(+2.16%)
Oct 13, 2014 8.889 9.124 8.889 8.945 238,840 +0.08(+0.85%)
Oct 10, 2014 8.690 9.017 8.673 8.869 310,868 +0.12(+1.42%)
Oct 09, 2014 9.034 9.089 8.731 8.745 240,549 -0.29(-3.20%)
Oct 08, 2014 8.786 9.034 8.662 9.034 274,081 +0.20(+2.26%)
Oct 07, 2014 8.958 9.014 8.834 8.834 278,241 -0.17(-1.84%)
Oct 06, 2014 9.117 9.145 9.000 9.000 238,529 -0.12(-1.36%)
Oct 03, 2014 9.027 9.303 8.979 9.124 289,893 +0.17(+1.92%)
Oct 02, 2014 8.579 8.986 8.525 8.952 332,358 +0.39(+4.59%)
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.