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 )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 3.365 3.425 3.342 3.346 239,184 -0.01(-0.39%)
Mar 30, 2010 3.346 3.385 3.312 3.359 180,074 +0.00(+0.00%)
Mar 29, 2010 3.306 3.379 3.279 3.359 253,037 +0.07(+2.01%)
Mar 26, 2010 3.260 3.306 3.260 3.293 235,356 +0.04(+1.22%)
Mar 25, 2010 3.286 3.365 3.246 3.253 435,535 -0.03(-1.01%)
Mar 24, 2010 3.326 3.365 3.266 3.286 429,929 -0.07(-1.97%)
Mar 23, 2010 3.286 3.365 3.246 3.352 465,167 +0.07(+2.01%)
Mar 22, 2010 3.359 3.418 3.233 3.286 1,003,846 -0.13(-3.87%)
Mar 19, 2010 3.504 3.517 3.339 3.418 735,419 -0.07(-2.08%)
Mar 18, 2010 3.478 3.537 3.471 3.491 528,391 -0.02(-0.57%)
Mar 17, 2010 3.841 3.841 3.035 3.511 3,018,861 -0.63(-15.31%)
Mar 16, 2010 4.146 4.159 4.106 4.146 320,226 +0.01(+0.16%)
Mar 15, 2010 4.146 4.152 4.132 4.139 231,540 +0.01(+0.16%)
Mar 12, 2010 4.132 4.139 4.079 4.132 300,244 +0.03(+0.64%)
Mar 11, 2010 4.060 4.106 4.000 4.106 258,942 +0.04(+0.98%)
Mar 10, 2010 4.053 4.066 4.046 4.066 250,915 +0.03(+0.65%)
Mar 09, 2010 4.000 4.040 3.974 4.040 288,453 +0.05(+1.16%)
Mar 08, 2010 4.020 4.040 3.974 3.993 218,638 -0.05(-1.15%)
Mar 05, 2010 4.027 4.046 3.914 4.040 292,989 +0.01(+0.33%)
Mar 04, 2010 4.053 4.053 4.003 4.027 102,908 -0.02(-0.49%)
Mar 03, 2010 4.020 4.060 3.993 4.046 143,014 +0.01(+0.33%)
Mar 02, 2010 3.993 4.033 3.967 4.033 193,626 +0.05(+1.16%)
Mar 01, 2010 4.000 4.027 3.967 3.987 225,377 -0.01(-0.33%)
Feb 26, 2010 4.066 4.066 4.000 4.000 124,911 -0.07(-1.63%)
Feb 25, 2010 4.013 4.066 3.974 4.066 185,944 +0.05(+1.32%)
Feb 24, 2010 4.066 4.066 3.990 4.013 224,948 -0.05(-1.30%)
Feb 23, 2010 4.040 4.066 4.040 4.066 135,375 +0.00(+0.00%)
Feb 22, 2010 4.046 4.066 4.033 4.066 201,925 +0.03(+0.82%)
Feb 19, 2010 4.013 4.040 4.007 4.033 139,189 -0.01(-0.16%)
Feb 18, 2010 4.066 4.066 3.987 4.040 295,193 -0.02(-0.49%)
Feb 17, 2010 3.987 4.066 3.967 4.060 175,735 +0.09(+2.33%)
Feb 16, 2010 3.954 3.967 3.901 3.967 319,453 +0.07(+1.69%)
Feb 12, 2010 3.841 3.901 3.901 3.901 112,981 +0.04(+1.03%)
Feb 11, 2010 3.822 3.861 3.795 3.861 156,557 +0.05(+1.39%)
Feb 10, 2010 3.769 3.835 3.749 3.808 227,676 +0.05(+1.41%)
Feb 09, 2010 3.762 3.769 3.715 3.755 161,433 +0.00(+0.00%)
Feb 08, 2010 3.755 3.769 3.743 3.755 94,986 +0.02(+0.53%)
Feb 05, 2010 3.769 3.795 3.643 3.736 376,120 -0.07(-1.74%)
Feb 04, 2010 3.894 3.901 3.789 3.802 177,772 -0.09(-2.38%)
Feb 03, 2010 3.888 3.980 3.874 3.894 138,082 +0.03(+0.86%)
Feb 02, 2010 3.848 3.914 3.841 3.861 161,239 +0.03(+0.86%)
Feb 01, 2010 3.921 3.927 3.802 3.828 193,178 -0.08(-2.03%)
Jan 29, 2010 3.683 3.908 3.636 3.908 492,276 +0.27(+7.45%)
Jan 28, 2010 3.762 3.769 3.636 3.636 500,178 -0.12(-3.17%)
Jan 27, 2010 3.868 3.901 3.703 3.755 548,911 -0.12(-3.07%)
Jan 26, 2010 3.960 3.967 3.868 3.874 310,954 -0.07(-1.68%)
Jan 25, 2010 4.066 4.066 3.868 3.941 167,844 -0.02(-0.50%)
Jan 22, 2010 3.947 3.980 3.888 3.960 380,499 +0.02(+0.50%)
Jan 21, 2010 4.040 4.053 3.901 3.941 414,522 -0.09(-2.13%)
Jan 20, 2010 4.046 4.086 3.967 4.027 472,688 -0.03(-0.81%)
Jan 19, 2010 4.079 4.119 4.033 4.060 391,613 +0.01(+0.33%)
Jan 15, 2010 4.060 4.046 4.046 4.046 362,085 -0.04(-0.97%)
Jan 14, 2010 4.093 4.132 3.967 4.086 386,358 +0.03(+0.65%)
Jan 13, 2010 4.231 4.231 4.027 4.060 631,044 -0.15(-3.46%)
Jan 12, 2010 4.265 4.324 4.165 4.205 458,902 -0.07(-1.55%)
Jan 11, 2010 4.271 4.443 4.219 4.271 686,484 +0.04(+0.94%)
Jan 08, 2010 4.165 4.265 4.152 4.231 506,654 +0.08(+1.91%)
Jan 07, 2010 4.152 4.185 4.013 4.152 285,753 +0.02(+0.48%)
Jan 06, 2010 4.172 4.172 4.099 4.132 232,428 +0.00(+0.00%)
Jan 05, 2010 4.119 4.132 4.033 4.132 471,723 +0.12(+2.97%)
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.