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 )

19.81 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2014 8.462 8.660 8.400 8.544 932,739 +0.08(+0.97%)
May 29, 2014 8.339 8.517 8.277 8.462 714,216 +0.21(+2.49%)
May 28, 2014 7.928 8.264 7.928 8.257 793,266 +0.36(+4.59%)
May 27, 2014 8.127 8.366 7.887 7.894 845,731 -0.25(-3.11%)
May 23, 2014 8.257 8.147 8.147 8.147 457,260 -0.15(-1.81%)
May 22, 2014 8.284 8.346 8.223 8.298 191,036 +0.02(+0.25%)
May 21, 2014 8.359 8.441 8.072 8.277 663,078 -0.08(-0.98%)
May 20, 2014 8.606 8.763 8.270 8.359 663,103 -0.23(-2.71%)
May 19, 2014 8.414 8.606 8.414 8.592 500,565 +0.17(+2.03%)
May 16, 2014 8.441 8.462 8.229 8.421 565,567 -0.05(-0.65%)
May 15, 2014 8.291 8.551 8.099 8.476 1,114,969 +0.32(+3.94%)
May 14, 2014 8.058 8.312 7.983 8.154 981,470 +0.07(+0.85%)
May 13, 2014 8.414 8.462 7.997 8.086 1,459,029 -0.35(-4.14%)
May 12, 2014 8.811 8.975 8.421 8.435 1,111,282 -0.28(-3.22%)
May 09, 2014 9.235 9.235 8.277 8.715 2,047,131 -1.63(-15.80%)
May 08, 2014 10.18 10.55 10.09 10.35 905,003 +0.16(+1.61%)
May 07, 2014 10.12 10.25 9.782 10.19 645,251 +0.10(+1.02%)
May 06, 2014 10.40 10.43 10.08 10.08 416,125 -0.31(-3.03%)
May 05, 2014 9.940 10.46 9.830 10.40 858,921 +0.40(+4.04%)
May 02, 2014 9.953 10.25 9.940 9.994 378,182 +0.08(+0.76%)
May 01, 2014 10.01 10.08 9.708 9.919 629,093 -0.09(-0.89%)
Apr 30, 2014 9.392 10.05 9.317 10.01 1,096,361 +0.61(+6.48%)
Apr 29, 2014 9.386 9.488 9.276 9.399 262,160 +0.06(+0.66%)
Apr 28, 2014 9.132 9.472 9.037 9.338 396,788 +0.25(+2.79%)
Apr 25, 2014 9.365 9.420 9.085 9.085 368,490 -0.35(-3.70%)
Apr 24, 2014 9.413 9.522 9.211 9.433 472,719 +0.08(+0.88%)
Apr 23, 2014 9.290 9.570 9.098 9.351 350,308 +0.05(+0.59%)
Apr 22, 2014 9.303 9.566 9.262 9.297 441,541 +0.04(+0.44%)
Apr 21, 2014 9.187 9.331 9.187 9.256 386,029 +0.01(+0.15%)
Apr 17, 2014 9.221 9.242 9.242 9.242 354,932 +0.03(+0.30%)
Apr 16, 2014 9.112 9.338 9.105 9.214 526,838 +0.20(+2.20%)
Apr 15, 2014 8.948 9.119 8.749 9.016 638,933 -0.01(-0.08%)
Apr 14, 2014 9.002 9.146 8.872 9.023 592,540 +0.12(+1.38%)
Apr 11, 2014 8.996 9.026 8.428 8.900 1,181,289 -0.16(-1.81%)
Apr 10, 2014 9.577 9.597 8.989 9.064 515,566 -0.47(-4.95%)
Apr 09, 2014 9.358 9.570 9.242 9.536 457,766 +0.24(+2.58%)
Apr 08, 2014 9.009 9.440 9.009 9.297 518,649 +0.27(+2.95%)
Apr 07, 2014 9.139 9.187 8.801 9.030 856,515 -0.11(-1.20%)
Apr 04, 2014 9.303 9.440 8.968 9.139 733,581 -0.05(-0.52%)
Apr 03, 2014 8.961 9.228 8.913 9.187 699,824 +0.33(+3.71%)
Apr 02, 2014 8.859 8.955 8.784 8.859 435,709 +0.05(+0.54%)
Apr 01, 2014 8.722 8.948 8.722 8.811 510,508 +0.12(+1.42%)
Mar 31, 2014 8.619 8.814 8.580 8.688 667,452 +0.12(+1.36%)
Mar 28, 2014 8.859 8.948 8.510 8.571 834,643 -0.27(-3.09%)
Mar 27, 2014 9.276 9.276 8.777 8.845 994,992 -0.41(-4.43%)
Mar 26, 2014 9.543 9.592 9.221 9.256 1,124,192 -0.14(-1.46%)
Mar 25, 2014 9.338 9.533 9.290 9.392 2,438,961 -0.40(-4.12%)
Mar 24, 2014 9.741 9.830 9.639 9.796 585,771 +0.03(+0.28%)
Mar 21, 2014 9.933 9.933 9.577 9.769 945,012 -0.16(-1.65%)
Mar 20, 2014 9.933 10.17 9.912 9.933 324,553 -0.12(-1.22%)
Mar 19, 2014 10.19 10.22 9.967 10.06 434,363 -0.11(-1.08%)
Mar 18, 2014 9.796 10.19 9.789 10.17 500,808 +0.41(+4.21%)
Mar 17, 2014 9.707 9.899 9.666 9.755 371,982 +0.12(+1.28%)
Mar 14, 2014 9.666 9.748 9.386 9.632 454,291 -0.03(-0.35%)
Mar 13, 2014 9.974 9.987 9.577 9.666 591,646 -0.23(-2.35%)
Mar 12, 2014 9.810 9.926 9.440 9.899 715,473 +0.03(+0.28%)
Mar 11, 2014 10.06 10.17 9.783 9.871 510,310 -0.16(-1.57%)
Mar 10, 2014 10.23 10.25 9.823 10.03 512,919 -0.21(-2.01%)
Mar 07, 2014 10.09 10.49 10.00 10.23 847,372 +0.25(+2.47%)
Mar 06, 2014 9.707 10.14 9.680 9.987 919,552 +0.31(+3.25%)
Mar 05, 2014 9.611 9.693 9.474 9.673 1,129,171 +0.04(+0.43%)
Mar 04, 2014 9.851 9.967 9.324 9.632 2,576,816 -0.21(-2.15%)
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.