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 )

20.45 +0.21 (+1.01%)
Streaming Delayed Price Updated: 9:44 AM 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, 2008 1.587 1.646 1.527 1.607 92,735 +0.03(+1.67%)
Dec 30, 2008 1.580 1.620 1.534 1.580 82,942 -0.02(-1.24%)
Dec 29, 2008 1.699 1.699 1.567 1.600 103,424 -0.09(-5.10%)
Dec 26, 2008 1.719 1.719 1.607 1.686 120,849 +0.00(+0.00%)
Dec 24, 2008 1.719 1.719 1.686 1.686 8,851 -0.03(-1.54%)
Dec 23, 2008 1.673 1.713 1.673 1.713 18,462 +0.03(+1.97%)
Dec 22, 2008 1.719 1.719 1.653 1.680 42,887 -0.01(-0.78%)
Dec 19, 2008 1.693 1.699 1.653 1.693 124,294 +0.03(+1.59%)
Dec 18, 2008 1.646 1.719 1.646 1.666 100,295 +0.01(+0.40%)
Dec 17, 2008 1.686 1.699 1.646 1.660 120,694 -0.01(-0.40%)
Dec 16, 2008 1.699 1.710 1.613 1.666 140,141 +0.02(+1.20%)
Dec 15, 2008 1.719 1.719 1.633 1.646 98,646 -0.02(-1.19%)
Dec 12, 2008 1.719 1.719 1.640 1.666 115,124 -0.01(-0.40%)
Dec 11, 2008 1.719 1.719 1.633 1.673 114,547 -0.01(-0.43%)
Dec 10, 2008 1.693 1.693 1.640 1.680 52,447 +0.00(+0.04%)
Dec 09, 2008 1.633 1.686 1.633 1.679 76,796 +0.07(+4.52%)
Dec 08, 2008 1.561 1.640 1.561 1.607 48,515 +0.08(+5.07%)
Dec 05, 2008 1.640 1.640 1.527 1.529 62,438 -0.06(-4.03%)
Dec 04, 2008 1.580 1.660 1.554 1.594 30,630 -0.05(-3.21%)
Dec 03, 2008 1.587 1.653 1.534 1.646 79,266 +0.07(+4.62%)
Dec 02, 2008 1.600 1.600 1.527 1.574 103,953 +0.00(+0.00%)
Dec 01, 2008 1.779 1.779 1.567 1.574 150,997 -0.15(-8.81%)
Nov 28, 2008 1.653 1.726 1.567 1.726 56,196 +0.03(+1.95%)
Nov 26, 2008 1.620 1.732 1.620 1.693 169,140 +0.04(+2.40%)
Nov 25, 2008 1.666 1.766 1.600 1.653 165,234 -0.01(-0.40%)
Nov 24, 2008 1.494 1.666 1.494 1.660 71,039 +0.17(+11.06%)
Nov 21, 2008 1.732 1.732 1.468 1.494 190,420 +0.00(+0.00%)
Nov 20, 2008 1.442 1.752 1.442 1.494 118,509 +0.07(+5.12%)
Nov 19, 2008 1.594 1.613 1.422 1.422 183,409 -0.15(-9.66%)
Nov 18, 2008 1.792 1.792 1.561 1.574 147,786 -0.08(-4.80%)
Nov 17, 2008 1.653 1.713 1.547 1.653 283,887 -0.03(-1.96%)
Nov 14, 2008 1.785 1.812 1.686 1.686 113,866 -0.10(-5.56%)
Nov 13, 2008 1.785 1.818 1.686 1.785 96,502 -0.05(-2.88%)
Nov 12, 2008 1.845 1.878 1.693 1.838 67,692 +0.07(+3.73%)
Nov 11, 2008 1.851 1.865 1.706 1.772 226,379 -0.13(-6.94%)
Nov 10, 2008 2.308 2.314 1.719 1.904 665,718 -0.34(-15.29%)
Nov 07, 2008 2.301 2.301 2.215 2.248 141,471 +0.10(+4.62%)
Nov 06, 2008 2.017 2.341 1.904 2.149 407,647 +0.01(+0.31%)
Nov 05, 2008 2.215 2.242 2.116 2.142 238,222 -0.02(-0.77%)
Nov 04, 2008 2.136 2.314 2.070 2.159 324,669 +0.09(+4.31%)
Nov 03, 2008 1.825 2.070 1.793 2.070 133,537 +0.30(+16.79%)
Oct 31, 2008 1.885 1.885 1.719 1.772 113,289 -0.05(-2.55%)
Oct 30, 2008 1.799 1.851 1.785 1.818 72,199 +0.10(+5.77%)
Oct 29, 2008 1.805 1.805 1.693 1.719 79,891 -0.01(-0.76%)
Oct 28, 2008 1.746 1.838 1.693 1.732 39,841 -0.03(-1.78%)
Oct 27, 2008 1.838 1.851 1.653 1.764 73,061 +0.07(+4.20%)
Oct 24, 2008 1.666 1.719 1.587 1.693 106,037 -0.09(-5.19%)
Oct 23, 2008 1.838 1.865 1.653 1.785 94,807 +0.00(+0.00%)
Oct 22, 2008 1.818 1.898 1.719 1.785 122,809 -0.07(-3.57%)
Oct 21, 2008 1.838 1.865 1.719 1.851 117,264 +0.10(+5.66%)
Oct 20, 2008 1.713 1.766 1.620 1.752 114,719 +0.18(+11.34%)
Oct 17, 2008 1.514 1.648 1.508 1.574 61,197 +0.08(+5.31%)
Oct 16, 2008 1.646 1.646 1.322 1.494 201,280 -0.01(-0.88%)
Oct 15, 2008 1.554 1.713 1.395 1.508 200,086 -0.01(-0.87%)
Oct 14, 2008 1.865 1.885 1.488 1.521 374,754 -0.11(-6.88%)
Oct 13, 2008 1.382 1.719 1.356 1.633 444,268 +0.48(+41.14%)
Oct 10, 2008 1.250 1.422 1.157 1.157 390,637 -0.23(-16.67%)
Oct 09, 2008 1.660 1.660 1.389 1.389 116,827 -0.13(-8.70%)
Oct 08, 2008 1.594 1.680 1.442 1.521 325,410 -0.17(-10.16%)
Oct 07, 2008 1.970 1.970 1.587 1.693 120,241 -0.13(-6.91%)
Oct 06, 2008 2.136 2.136 1.660 1.818 313,756 -0.33(-15.38%)
Oct 03, 2008 2.169 2.314 2.017 2.149 0 -0.07(-3.27%)
Oct 02, 2008 2.222 2.347 2.156 2.222 125,938 -0.09(-3.72%)
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.