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 )

20.57 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2008 3.928 3.981 3.888 3.915 111,003 -0.01(-0.34%)
Feb 28, 2008 3.961 3.967 3.881 3.928 63,719 -0.01(-0.34%)
Feb 27, 2008 3.948 4.020 3.875 3.941 58,980 +0.01(+0.17%)
Feb 26, 2008 3.901 3.967 3.881 3.934 81,060 +0.06(+1.54%)
Feb 25, 2008 4.027 4.027 3.875 3.875 51,872 -0.06(-1.51%)
Feb 22, 2008 3.921 4.047 3.762 3.934 82,390 +0.06(+1.54%)
Feb 21, 2008 3.994 4.027 3.875 3.875 61,859 -0.09(-2.17%)
Feb 20, 2008 3.928 3.961 3.835 3.961 44,915 -0.06(-1.48%)
Feb 19, 2008 3.967 4.100 3.842 4.020 50,662 +0.13(+3.40%)
Feb 18, 2008 3.835 3.967 3.776 3.888 0 +0.00(+0.00%)
Feb 15, 2008 3.835 3.967 3.776 3.888 44,915 +0.00(+0.00%)
Feb 14, 2008 3.961 4.027 3.868 3.888 90,191 -0.04(-0.99%)
Feb 13, 2008 3.855 4.000 3.855 3.927 84,890 +0.12(+3.29%)
Feb 12, 2008 3.967 4.133 3.769 3.802 184,101 -0.17(-4.17%)
Feb 11, 2008 3.729 4.000 3.710 3.967 65,634 +0.21(+5.63%)
Feb 08, 2008 3.769 3.842 3.736 3.756 42,747 -0.01(-0.35%)
Feb 07, 2008 3.842 3.881 3.498 3.769 75,766 -0.12(-3.06%)
Feb 06, 2008 3.948 4.219 3.769 3.888 183,746 -0.14(-3.45%)
Feb 05, 2008 4.053 4.126 3.934 4.027 197,528 -0.03(-0.81%)
Feb 04, 2008 3.637 4.060 3.610 4.060 273,568 +0.46(+12.66%)
Feb 01, 2008 3.597 3.604 3.471 3.604 107,676 +0.10(+2.83%)
Jan 31, 2008 3.452 3.630 3.372 3.505 81,060 +0.05(+1.53%)
Jan 30, 2008 3.538 3.663 3.372 3.452 132,539 -0.07(-1.88%)
Jan 29, 2008 3.498 3.531 3.438 3.518 86,201 +0.09(+2.51%)
Jan 28, 2008 3.392 3.505 3.273 3.432 76,220 -0.04(-1.14%)
Jan 25, 2008 3.610 3.610 3.405 3.471 137,097 +0.03(+0.77%)
Jan 24, 2008 3.346 3.471 3.306 3.445 191,002 +0.19(+5.68%)
Jan 23, 2008 3.015 3.306 2.810 3.260 355,877 +0.15(+4.89%)
Jan 22, 2008 3.293 3.425 2.599 3.108 518,288 -0.36(-10.31%)
Jan 21, 2008 3.716 3.776 3.359 3.465 0 +0.00(+0.00%)
Jan 18, 2008 3.716 3.776 3.359 3.465 357,591 -0.34(-9.03%)
Jan 17, 2008 3.908 3.915 3.743 3.809 220,849 -0.15(-3.68%)
Jan 16, 2008 3.974 4.060 3.802 3.954 148,206 -0.07(-1.65%)
Jan 15, 2008 4.179 4.219 4.000 4.020 209,730 -0.28(-6.46%)
Jan 14, 2008 4.364 4.470 4.232 4.298 78,791 -0.06(-1.36%)
Jan 11, 2008 4.298 4.629 4.258 4.357 105,781 -0.05(-1.05%)
Jan 10, 2008 4.364 4.430 4.205 4.404 137,876 -0.03(-0.60%)
Jan 09, 2008 4.496 4.563 4.298 4.430 170,902 -0.08(-1.76%)
Jan 08, 2008 4.496 4.556 4.410 4.510 105,468 +0.08(+1.79%)
Jan 07, 2008 4.649 4.649 4.291 4.430 198,252 -0.09(-1.90%)
Jan 04, 2008 4.715 4.761 4.100 4.516 195,543 -0.15(-3.12%)
Jan 03, 2008 4.946 4.946 4.662 4.662 194,640 -0.23(-4.73%)
Jan 02, 2008 4.953 5.118 4.781 4.893 194,409 -0.01(-0.13%)
Jan 01, 2008 4.787 4.900 4.748 4.900 0 +0.00(+0.00%)
Dec 31, 2007 4.787 4.900 4.748 4.900 189,304 +0.16(+3.35%)
Dec 28, 2007 4.926 5.092 4.609 4.741 279,135 -0.19(-3.76%)
Dec 27, 2007 4.893 4.953 4.814 4.926 126,768 +0.03(+0.68%)
Dec 26, 2007 4.748 4.946 4.629 4.893 211,799 +0.20(+4.23%)
Dec 24, 2007 4.305 4.695 4.305 4.695 224,730 +0.36(+8.23%)
Dec 21, 2007 4.298 4.338 4.186 4.338 143,367 +0.05(+1.23%)
Dec 20, 2007 4.318 4.324 4.186 4.285 136,410 -0.01(-0.15%)
Dec 19, 2007 4.159 4.298 4.139 4.291 146,255 +0.14(+3.34%)
Dec 18, 2007 4.093 4.166 3.987 4.153 258,923 +0.18(+4.49%)
Dec 17, 2007 4.172 4.384 3.921 3.974 294,961 -0.31(-7.25%)
Dec 14, 2007 4.245 4.318 4.133 4.285 123,253 -0.05(-1.07%)
Dec 13, 2007 4.410 4.410 4.166 4.331 80,908 -0.03(-0.61%)
Dec 12, 2007 4.232 4.397 4.040 4.358 240,541 +0.13(+2.97%)
Dec 11, 2007 4.563 4.596 4.133 4.232 232,140 -0.33(-7.25%)
Dec 10, 2007 4.364 4.563 4.291 4.563 298,304 +0.15(+3.45%)
Dec 07, 2007 4.133 4.430 3.941 4.410 429,285 +0.25(+6.04%)
Dec 06, 2007 4.629 4.629 4.000 4.159 695,347 -0.37(-8.18%)
Dec 05, 2007 4.734 4.827 4.483 4.529 293,092 -0.19(-4.06%)
Dec 04, 2007 4.880 4.880 4.721 4.721 918,277 -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.