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:

Universal Insurance Holdings Inc (NY: UVE )

20.32 +0.34 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.792 3.846 3.792 3.846 160,621 +0.05(+1.41%)
Feb 25, 2011 3.859 3.859 3.626 3.792 408,927 +0.04(+1.07%)
Feb 24, 2011 3.859 3.889 3.599 3.752 584,336 -0.09(-2.26%)
Feb 23, 2011 3.979 4.026 3.786 3.839 306,505 -0.13(-3.19%)
Feb 22, 2011 4.026 4.032 3.966 3.966 314,097 -0.05(-1.33%)
Feb 18, 2011 3.999 4.032 3.979 4.019 259,249 +0.03(+0.67%)
Feb 17, 2011 3.999 3.999 3.946 3.992 197,009 -0.01(-0.17%)
Feb 16, 2011 3.966 3.999 3.946 3.999 271,010 +0.06(+1.52%)
Feb 15, 2011 3.932 3.939 3.879 3.939 153,149 +0.02(+0.51%)
Feb 14, 2011 3.866 3.932 3.839 3.919 218,617 +0.07(+1.73%)
Feb 11, 2011 3.792 3.852 3.779 3.852 202,367 +0.05(+1.40%)
Feb 10, 2011 3.732 3.799 3.732 3.799 160,003 +0.02(+0.53%)
Feb 09, 2011 3.732 3.786 3.706 3.779 138,185 +0.06(+1.61%)
Feb 08, 2011 3.772 3.772 3.699 3.719 151,906 -0.03(-0.89%)
Feb 07, 2011 3.699 3.765 3.691 3.752 215,184 +0.08(+2.18%)
Feb 04, 2011 3.639 3.699 3.606 3.672 169,976 +0.05(+1.29%)
Feb 03, 2011 3.639 3.659 3.599 3.626 131,498 -0.01(-0.18%)
Feb 02, 2011 3.712 3.726 3.612 3.632 200,416 -0.08(-2.15%)
Feb 01, 2011 3.639 3.712 3.617 3.712 175,022 +0.10(+2.77%)
Jan 31, 2011 3.639 3.646 3.579 3.612 119,419 +0.00(+0.00%)
Jan 28, 2011 3.732 3.732 3.586 3.612 260,586 -0.12(-3.21%)
Jan 27, 2011 3.732 3.746 3.699 3.732 108,669 +0.02(+0.54%)
Jan 26, 2011 3.692 3.766 3.672 3.712 214,678 +0.05(+1.46%)
Jan 25, 2011 3.639 3.666 3.632 3.659 117,505 +0.01(+0.37%)
Jan 24, 2011 3.559 3.659 3.559 3.646 139,370 +0.09(+2.43%)
Jan 21, 2011 3.512 3.572 3.499 3.559 211,952 +0.06(+1.71%)
Jan 20, 2011 3.672 3.672 3.412 3.499 328,399 -0.17(-4.72%)
Jan 19, 2011 3.779 3.789 3.652 3.672 241,984 -0.11(-2.99%)
Jan 18, 2011 3.779 3.786 3.732 3.786 274,042 +0.02(+0.53%)
Jan 14, 2011 3.712 3.772 3.666 3.766 316,934 +0.08(+2.17%)
Jan 13, 2011 3.579 3.712 3.579 3.686 308,025 +0.10(+2.79%)
Jan 12, 2011 3.472 3.619 3.459 3.586 482,251 +0.14(+4.06%)
Jan 11, 2011 3.412 3.466 3.366 3.446 280,699 +0.01(+0.19%)
Jan 10, 2011 3.346 3.439 3.319 3.439 191,502 +0.09(+2.79%)
Jan 07, 2011 3.466 3.466 3.319 3.346 444,350 -0.05(-1.57%)
Jan 06, 2011 3.319 3.412 3.319 3.399 357,564 +0.07(+2.20%)
Jan 05, 2011 3.299 3.326 3.286 3.326 140,622 +0.04(+1.22%)
Jan 04, 2011 3.312 3.319 3.266 3.286 199,755 -0.01(-0.20%)
Jan 03, 2011 3.266 3.359 3.266 3.292 536,009 +0.05(+1.44%)
Dec 31, 2010 3.246 3.272 3.232 3.246 142,454 -0.01(-0.41%)
Dec 30, 2010 3.252 3.279 3.239 3.259 215,968 +0.01(+0.20%)
Dec 29, 2010 3.266 3.346 3.219 3.252 220,978 +0.00(+0.00%)
Dec 28, 2010 3.272 3.279 3.239 3.252 157,764 -0.02(-0.61%)
Dec 27, 2010 3.272 3.285 3.226 3.272 144,950 +0.01(+0.20%)
Dec 23, 2010 3.286 3.286 3.259 3.266 161,051 -0.01(-0.41%)
Dec 22, 2010 3.266 3.279 3.252 3.279 164,974 +0.02(+0.61%)
Dec 21, 2010 3.279 3.286 3.219 3.259 570,796 +0.01(+0.20%)
Dec 20, 2010 3.246 3.279 3.232 3.252 159,030 +0.02(+0.62%)
Dec 17, 2010 3.299 3.319 3.232 3.232 377,975 -0.05(-1.62%)
Dec 16, 2010 3.246 3.359 3.232 3.286 477,080 +0.06(+1.86%)
Dec 15, 2010 3.299 3.299 3.206 3.226 185,957 -0.05(-1.63%)
Dec 14, 2010 3.219 3.299 3.152 3.279 603,130 +0.05(+1.65%)
Dec 13, 2010 3.239 3.272 3.166 3.226 276,636 -0.02(-0.62%)
Dec 10, 2010 3.292 3.292 3.212 3.246 253,308 -0.03(-1.02%)
Dec 09, 2010 3.246 3.289 3.212 3.279 248,313 +0.04(+1.23%)
Dec 08, 2010 3.186 3.252 3.179 3.239 214,801 +0.05(+1.67%)
Dec 07, 2010 3.226 3.239 3.159 3.186 495,312 -0.03(-0.83%)
Dec 06, 2010 3.212 3.239 3.199 3.212 226,377 -0.03(-0.82%)
Dec 03, 2010 3.266 3.299 3.012 3.239 689,326 -0.03(-1.02%)
Dec 02, 2010 3.326 3.326 3.199 3.272 231,327 +0.02(+0.61%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.