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 )

18.99 +0.21 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Feb 29, 2008 3.958 4.012 3.919 3.945 110,141 -0.01(-0.34%)
Feb 28, 2008 3.992 3.998 3.912 3.958 63,225 -0.01(-0.34%)
Feb 27, 2008 3.978 4.052 3.905 3.972 58,522 +0.01(+0.17%)
Feb 26, 2008 3.932 3.998 3.912 3.965 80,430 +0.06(+1.54%)
Feb 25, 2008 4.058 4.058 3.905 3.905 51,469 -0.06(-1.51%)
Feb 22, 2008 3.952 4.078 3.792 3.965 81,751 +0.06(+1.54%)
Feb 21, 2008 4.025 4.058 3.905 3.905 61,379 -0.09(-2.17%)
Feb 20, 2008 3.958 3.992 3.865 3.992 44,566 -0.06(-1.48%)
Feb 19, 2008 3.998 4.132 3.872 4.052 50,269 +0.13(+3.40%)
Feb 18, 2008 3.865 3.998 3.805 3.919 0 +0.00(+0.00%)
Feb 15, 2008 3.865 3.998 3.805 3.919 44,566 +0.00(+0.00%)
Feb 14, 2008 3.992 4.058 3.899 3.919 89,491 -0.04(-0.99%)
Feb 13, 2008 3.885 4.032 3.885 3.958 84,231 +0.13(+3.29%)
Feb 12, 2008 3.998 4.165 3.799 3.832 182,672 -0.17(-4.17%)
Feb 11, 2008 3.759 4.032 3.739 3.998 65,124 +0.21(+5.63%)
Feb 08, 2008 3.799 3.872 3.765 3.785 42,415 -0.01(-0.35%)
Feb 07, 2008 3.872 3.912 3.525 3.799 75,178 -0.12(-3.06%)
Feb 06, 2008 3.978 4.252 3.799 3.919 182,319 -0.14(-3.45%)
Feb 05, 2008 4.085 4.158 3.965 4.058 195,994 -0.03(-0.81%)
Feb 04, 2008 3.665 4.092 3.639 4.092 271,444 +0.46(+12.66%)
Feb 01, 2008 3.625 3.632 3.499 3.632 106,840 +0.10(+2.83%)
Jan 31, 2008 3.479 3.659 3.399 3.532 80,430 +0.05(+1.53%)
Jan 30, 2008 3.565 3.692 3.399 3.479 131,510 -0.07(-1.88%)
Jan 29, 2008 3.525 3.559 3.465 3.545 85,532 +0.09(+2.51%)
Jan 28, 2008 3.419 3.532 3.299 3.459 75,628 -0.04(-1.14%)
Jan 25, 2008 3.639 3.639 3.432 3.499 136,032 +0.03(+0.77%)
Jan 24, 2008 3.372 3.499 3.332 3.472 189,519 +0.19(+5.68%)
Jan 23, 2008 3.039 3.332 2.832 3.285 353,114 +0.15(+4.89%)
Jan 22, 2008 3.319 3.452 2.619 3.132 514,263 -0.36(-10.31%)
Jan 21, 2008 3.745 3.805 3.385 3.492 0 +0.00(+0.00%)
Jan 18, 2008 3.745 3.805 3.385 3.492 354,814 -0.35(-9.03%)
Jan 17, 2008 3.938 3.945 3.772 3.839 219,134 -0.15(-3.68%)
Jan 16, 2008 4.005 4.092 3.832 3.985 147,056 -0.07(-1.65%)
Jan 15, 2008 4.212 4.252 4.032 4.052 208,102 -0.28(-6.46%)
Jan 14, 2008 4.398 4.505 4.265 4.332 78,179 -0.06(-1.36%)
Jan 11, 2008 4.332 4.665 4.292 4.392 104,960 -0.05(-1.05%)
Jan 10, 2008 4.398 4.465 4.238 4.438 136,805 -0.03(-0.60%)
Jan 09, 2008 4.532 4.598 4.332 4.465 169,575 -0.08(-1.76%)
Jan 08, 2008 4.532 4.592 4.445 4.545 104,649 +0.08(+1.79%)
Jan 07, 2008 4.685 4.685 4.325 4.465 196,712 -0.09(-1.90%)
Jan 04, 2008 4.752 4.798 4.132 4.552 194,025 -0.15(-3.12%)
Jan 03, 2008 4.985 4.985 4.698 4.698 193,129 -0.23(-4.73%)
Jan 02, 2008 4.991 5.158 4.818 4.931 192,899 -0.01(-0.14%)
Jan 01, 2008 4.825 4.938 4.785 4.938 0 +0.00(+0.00%)
Dec 31, 2007 4.825 4.938 4.785 4.938 187,834 +0.16(+3.35%)
Dec 28, 2007 4.965 5.131 4.645 4.778 276,968 -0.19(-3.76%)
Dec 27, 2007 4.931 4.991 4.851 4.965 125,783 +0.03(+0.68%)
Dec 26, 2007 4.785 4.985 4.665 4.931 210,155 +0.20(+4.23%)
Dec 24, 2007 4.338 4.732 4.338 4.732 222,984 +0.36(+8.23%)
Dec 21, 2007 4.332 4.372 4.218 4.372 142,254 +0.05(+1.23%)
Dec 20, 2007 4.352 4.358 4.218 4.318 135,351 -0.01(-0.15%)
Dec 19, 2007 4.192 4.332 4.172 4.325 145,120 +0.14(+3.34%)
Dec 18, 2007 4.125 4.198 4.018 4.185 256,912 +0.18(+4.49%)
Dec 17, 2007 4.205 4.418 3.952 4.005 292,671 -0.31(-7.25%)
Dec 14, 2007 4.278 4.352 4.165 4.318 122,296 -0.05(-1.07%)
Dec 13, 2007 4.445 4.445 4.198 4.365 80,280 -0.03(-0.61%)
Dec 12, 2007 4.265 4.432 4.072 4.392 238,673 +0.13(+2.97%)
Dec 11, 2007 4.598 4.632 4.165 4.265 230,337 -0.33(-7.25%)
Dec 10, 2007 4.398 4.598 4.325 4.598 295,987 +0.15(+3.45%)
Dec 07, 2007 4.165 4.465 3.972 4.445 425,952 +0.25(+6.04%)
Dec 06, 2007 4.665 4.665 4.032 4.192 689,947 -0.37(-8.18%)
Dec 05, 2007 4.772 4.865 4.518 4.565 290,816 -0.19(-4.06%)
Dec 04, 2007 4.918 4.918 4.758 4.758 911,147 -0.10(-2.06%)
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.