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, 2008 2.387 2.499 2.347 2.499 109,384 +0.11(+4.42%)
Mar 28, 2008 2.513 2.519 2.334 2.394 133,042 -0.12(-4.74%)
Mar 27, 2008 2.704 2.704 2.447 2.513 212,466 -0.12(-4.52%)
Mar 26, 2008 2.652 2.790 2.539 2.632 186,816 +0.00(+0.00%)
Mar 25, 2008 2.433 2.645 2.354 2.632 268,771 +0.24(+9.94%)
Mar 24, 2008 2.301 2.546 2.268 2.394 260,036 +0.16(+7.10%)
Mar 21, 2008 2.182 2.268 2.083 2.235 199,330 +0.00(+0.00%)
Mar 20, 2008 2.182 2.268 2.083 2.235 199,330 +0.06(+2.74%)
Mar 19, 2008 2.116 2.295 1.944 2.175 826,253 +0.06(+2.81%)
Mar 18, 2008 2.784 2.784 2.004 2.116 947,807 -0.48(-18.37%)
Mar 17, 2008 3.967 3.967 2.519 2.592 1,003,000 -1.38(-34.67%)
Mar 14, 2008 3.908 4.020 3.908 3.967 268,435 +0.04(+1.01%)
Mar 13, 2008 3.961 3.967 3.881 3.928 201,742 -0.04(-1.00%)
Mar 12, 2008 3.928 3.967 3.881 3.967 140,181 -0.04(-0.99%)
Mar 11, 2008 3.868 4.007 3.835 4.007 80,987 +0.05(+1.34%)
Mar 10, 2008 3.967 3.967 3.815 3.954 97,151 -0.05(-1.16%)
Mar 07, 2008 3.941 4.000 3.815 4.000 93,929 +0.03(+0.67%)
Mar 06, 2008 3.802 3.974 3.736 3.974 153,929 +0.03(+0.84%)
Mar 05, 2008 3.888 3.941 3.829 3.941 83,003 +0.03(+0.68%)
Mar 04, 2008 3.961 3.961 3.743 3.915 110,073 +0.01(+0.34%)
Mar 03, 2008 3.895 3.987 3.835 3.901 233,205 -0.01(-0.34%)
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%)
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.