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: 7:00 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 26, 2010 4.098 4.098 4.032 4.032 123,929 -0.07(-1.63%)
Feb 25, 2010 4.045 4.098 4.005 4.098 184,481 +0.05(+1.32%)
Feb 24, 2010 4.098 4.098 4.022 4.045 223,178 -0.05(-1.30%)
Feb 23, 2010 4.072 4.098 4.072 4.098 134,310 +0.00(+0.00%)
Feb 22, 2010 4.078 4.098 4.065 4.098 200,336 +0.03(+0.82%)
Feb 19, 2010 4.045 4.072 4.038 4.065 138,094 -0.01(-0.16%)
Feb 18, 2010 4.098 4.098 4.019 4.072 292,871 -0.02(-0.49%)
Feb 17, 2010 4.018 4.098 3.998 4.092 174,352 +0.09(+2.33%)
Feb 16, 2010 3.985 3.998 3.932 3.998 316,940 +0.07(+1.69%)
Feb 12, 2010 3.872 3.932 3.932 3.932 112,092 +0.04(+1.03%)
Feb 11, 2010 3.852 3.892 3.825 3.892 155,325 +0.05(+1.39%)
Feb 10, 2010 3.799 3.865 3.779 3.839 225,885 +0.05(+1.41%)
Feb 09, 2010 3.792 3.799 3.745 3.785 160,163 +0.00(+0.00%)
Feb 08, 2010 3.785 3.799 3.772 3.785 94,238 +0.02(+0.53%)
Feb 05, 2010 3.799 3.825 3.672 3.765 373,162 -0.07(-1.74%)
Feb 04, 2010 3.925 3.932 3.819 3.832 176,374 -0.09(-2.38%)
Feb 03, 2010 3.919 4.012 3.905 3.925 136,996 +0.03(+0.86%)
Feb 02, 2010 3.879 3.945 3.872 3.892 159,971 +0.03(+0.86%)
Feb 01, 2010 3.952 3.958 3.832 3.859 191,659 -0.08(-2.03%)
Jan 29, 2010 3.712 3.938 3.665 3.938 488,404 +0.27(+7.45%)
Jan 28, 2010 3.792 3.799 3.665 3.665 496,243 -0.12(-3.17%)
Jan 27, 2010 3.899 3.932 3.732 3.785 544,593 -0.12(-3.07%)
Jan 26, 2010 3.992 3.998 3.899 3.905 308,508 -0.07(-1.68%)
Jan 25, 2010 4.098 4.098 3.899 3.972 166,524 -0.02(-0.50%)
Jan 22, 2010 3.978 4.012 3.919 3.992 377,506 +0.02(+0.50%)
Jan 21, 2010 4.072 4.085 3.932 3.972 411,261 -0.09(-2.13%)
Jan 20, 2010 4.078 4.118 3.998 4.058 468,970 -0.03(-0.81%)
Jan 19, 2010 4.112 4.152 4.065 4.092 388,532 +0.01(+0.33%)
Jan 15, 2010 4.092 4.078 4.078 4.078 359,236 -0.04(-0.97%)
Jan 14, 2010 4.125 4.165 3.998 4.118 383,319 +0.03(+0.65%)
Jan 13, 2010 4.265 4.265 4.058 4.092 626,080 -0.15(-3.46%)
Jan 12, 2010 4.298 4.358 4.198 4.238 455,292 -0.07(-1.55%)
Jan 11, 2010 4.305 4.478 4.252 4.305 681,083 +0.04(+0.94%)
Jan 08, 2010 4.198 4.298 4.185 4.265 502,668 +0.08(+1.91%)
Jan 07, 2010 4.185 4.218 4.045 4.185 283,506 +0.02(+0.48%)
Jan 06, 2010 4.205 4.205 4.132 4.165 230,600 +0.00(+0.00%)
Jan 05, 2010 4.152 4.165 4.065 4.165 468,013 +0.12(+2.97%)
Jan 04, 2010 4.085 4.085 3.965 4.045 485,973 +0.13(+3.41%)
Dec 31, 2009 3.865 3.912 3.912 3.912 338,679 +0.05(+1.21%)
Dec 30, 2009 3.958 3.958 3.832 3.865 314,011 +0.01(+0.35%)
Dec 29, 2009 3.845 3.865 3.839 3.852 290,434 +0.01(+0.17%)
Dec 28, 2009 3.845 3.852 3.819 3.845 354,859 +0.03(+0.70%)
Dec 24, 2009 3.839 3.899 3.812 3.819 191,352 -0.03(-0.87%)
Dec 23, 2009 3.845 3.865 3.825 3.852 380,611 +0.04(+1.05%)
Dec 22, 2009 3.865 3.865 3.812 3.812 346,192 -0.02(-0.52%)
Dec 21, 2009 3.865 3.879 3.825 3.832 433,264 -0.01(-0.17%)
Dec 18, 2009 3.785 3.839 3.752 3.839 523,217 +0.05(+1.41%)
Dec 17, 2009 3.805 3.839 3.752 3.785 209,802 -0.03(-0.87%)
Dec 16, 2009 3.812 3.852 3.805 3.819 1,064,396 +0.02(+0.53%)
Dec 15, 2009 3.845 3.859 3.799 3.799 206,354 -0.05(-1.38%)
Dec 14, 2009 3.839 3.852 3.832 3.852 188,623 -0.01(-0.34%)
Dec 11, 2009 3.825 3.899 3.805 3.865 375,446 +0.07(+1.75%)
Dec 10, 2009 3.845 3.845 3.765 3.799 183,378 +0.01(+0.18%)
Dec 09, 2009 3.785 3.832 3.745 3.792 265,320 +0.05(+1.25%)
Dec 08, 2009 3.745 3.765 3.699 3.745 233,023 +0.01(+0.36%)
Dec 07, 2009 3.739 3.739 3.685 3.732 285,539 +0.02(+0.54%)
Dec 04, 2009 3.699 3.732 3.632 3.712 231,338 +0.09(+2.39%)
Dec 03, 2009 3.732 3.732 3.619 3.625 202,872 -0.04(-1.09%)
Dec 02, 2009 3.705 3.745 3.648 3.665 202,611 -0.02(-0.54%)
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.