Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Universal Insurance Holdings Inc (NY: UVE )

20.30 +0.04 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2.932	2.953	2.906	2.926	61,052	+0.01(+0.23%)
Feb 27, 2013	2.926	2.979	2.899	2.919	84,862	+0.00(+0.00%)
Feb 26, 2013	2.839	2.933	2.819	2.919	117,424	+0.04(+1.39%)
Feb 25, 2013	2.853	2.946	2.846	2.879	98,813	-0.09(-2.92%)
Feb 22, 2013	2.933	2.966	2.866	2.966	128,897	+0.04(+1.37%)
Feb 21, 2013	2.953	3.019	2.893	2.926	120,438	-0.03(-1.13%)
Feb 20, 2013	2.979	3.032	2.953	2.959	118,108	-0.04(-1.33%)
Feb 19, 2013	2.933	2.999	2.899	2.999	136,041	+0.09(+2.97%)
Feb 15, 2013	3.039	3.039	2.899	2.913	229,507	-0.11(-3.53%)
Feb 14, 2013	3.032	3.033	2.993	3.019	115,860	-0.01(-0.44%)
Feb 13, 2013	3.052	3.054	3.026	3.032	63,952	-0.02(-0.65%)
Feb 12, 2013	3.032	3.059	3.025	3.052	83,040	+0.02(+0.66%)
Feb 11, 2013	3.052	3.052	3.012	3.032	83,817	-0.02(-0.65%)
Feb 08, 2013	2.946	3.052	2.946	3.052	126,038	+0.11(+3.62%)
Feb 07, 2013	2.966	2.973	2.933	2.946	88,667	-0.03(-1.12%)
Feb 06, 2013	2.993	2.993	2.906	2.979	149,261	+0.02(+0.68%)
Feb 04, 2013	2.999	3.012	2.959	2.959	110,006	-0.07(-2.42%)
Feb 01, 2013	3.012	3.032	2.966	3.032	73,284	+0.01(+0.22%)
Jan 31, 2013	3.019	3.039	2.966	3.026	77,882	-0.02(-0.66%)
Jan 30, 2013	3.052	3.072	3.032	3.046	53,264	-0.02(-0.65%)
Jan 29, 2013	3.032	3.066	3.006	3.066	41,704	+0.05(+1.55%)
Jan 28, 2013	3.019	3.019	2.966	3.019	176,795	-0.01(-0.22%)
Jan 25, 2013	3.046	3.048	2.999	3.026	66,288	-0.02(-0.66%)
Jan 24, 2013	3.039	3.079	3.026	3.046	87,730	+0.00(+0.00%)
Jan 23, 2013	3.092	3.092	3.026	3.046	89,513	-0.05(-1.51%)
Jan 22, 2013	3.086	3.099	3.072	3.092	87,474	+0.02(+0.65%)
Jan 18, 2013	3.072	3.099	2.999	3.072	61,619	+0.00(+0.00%)
Jan 17, 2013	3.012	3.072	3.012	3.072	62,043	+0.06(+1.99%)
Jan 16, 2013	3.032	3.099	3.012	3.012	93,081	-0.03(-1.09%)
Jan 15, 2013	3.086	3.099	3.046	3.046	81,474	-0.03(-0.87%)
Jan 14, 2013	3.019	3.086	2.999	3.072	137,036	+0.06(+1.99%)
Jan 11, 2013	3.086	3.099	3.012	3.012	96,362	-0.07(-2.16%)
Jan 10, 2013	3.066	3.086	3.039	3.079	76,882	+0.01(+0.43%)
Jan 09, 2013	3.032	3.066	3.006	3.066	75,822	+0.05(+1.55%)
Jan 08, 2013	3.079	3.099	3.012	3.019	138,058	-0.05(-1.52%)
Jan 07, 2013	3.106	3.126	3.066	3.066	146,301	-0.04(-1.29%)
Jan 04, 2013	3.092	3.126	3.066	3.106	304,409	+0.04(+1.30%)
Jan 03, 2013	3.012	3.066	2.973	3.066	218,911	+0.07(+2.22%)
Jan 02, 2013	2.986	3.012	2.919	2.999	479,892	+0.08(+2.74%)
Dec 31, 2012	2.899	2.926	2.810	2.919	211,461	+0.04(+1.39%)
Dec 28, 2012	2.806	2.906	2.806	2.879	156,190	+0.05(+1.89%)
Dec 27, 2012	2.773	2.839	2.767	2.826	77,208	+0.06(+2.17%)
Dec 26, 2012	2.759	2.793	2.646	2.766	118,695	+0.01(+0.48%)
Dec 24, 2012	2.719	2.786	2.679	2.753	85,058	+0.01(+0.24%)
Dec 21, 2012	2.786	2.806	2.699	2.746	456,572	-0.05(-1.90%)
Dec 20, 2012	2.733	2.799	2.706	2.799	94,145	+0.04(+1.45%)
Dec 19, 2012	2.766	2.766	2.699	2.759	71,853	+0.00(+0.00%)
Dec 18, 2012	2.666	2.759	2.640	2.759	140,035	+0.07(+2.73%)
Dec 17, 2012	2.853	2.853	2.659	2.686	431,331	-0.19(-6.71%)
Dec 14, 2012	2.879	2.899	2.853	2.879	143,705	-0.02(-0.69%)
Dec 13, 2012	2.906	2.933	2.799	2.899	146,874	-0.01(-0.23%)
Dec 12, 2012	2.986	2.986	2.900	2.906	153,855	-0.10(-3.33%)
Dec 11, 2012	2.986	3.039	2.979	3.006	226,782	+0.02(+0.67%)
Dec 10, 2012	2.966	2.986	2.933	2.986	81,790	+0.02(+0.67%)
Dec 07, 2012	2.933	2.966	2.919	2.966	92,685	+0.06(+2.06%)
Dec 06, 2012	2.993	2.993	2.886	2.906	249,794	-0.09(-3.11%)
Dec 05, 2012	3.072	3.072	2.966	2.999	157,192	-0.07(-2.39%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Universal Insurance Holdings Inc (NY: UVE )

Historical Prices