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 )

20.00 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2011 2.823 2.869 2.744 2.823 324,067 -0.05(-1.61%)
Jul 28, 2011 2.889 2.909 2.850 2.869 144,209 +0.00(+0.00%)
Jul 27, 2011 2.949 2.975 2.869 2.869 153,240 -0.08(-2.69%)
Jul 26, 2011 2.942 2.995 2.942 2.949 176,818 +0.01(+0.22%)
Jul 25, 2011 3.028 3.055 2.942 2.942 291,315 -0.11(-3.47%)
Jul 22, 2011 3.055 3.068 3.041 3.048 212,267 -0.06(-1.91%)
Jul 21, 2011 3.101 3.107 3.081 3.107 83,984 +0.02(+0.64%)
Jul 20, 2011 3.101 3.107 3.074 3.088 69,390 -0.02(-0.64%)
Jul 19, 2011 3.121 3.127 3.074 3.107 127,687 +0.02(+0.64%)
Jul 18, 2011 3.081 3.121 3.081 3.088 122,924 -0.01(-0.21%)
Jul 15, 2011 3.081 3.114 3.081 3.094 95,253 +0.01(+0.43%)
Jul 14, 2011 3.114 3.127 3.081 3.081 144,891 -0.06(-1.89%)
Jul 13, 2011 3.121 3.174 3.107 3.141 183,317 +0.03(+0.85%)
Jul 12, 2011 3.141 3.160 3.107 3.114 83,710 -0.01(-0.42%)
Jul 11, 2011 3.127 3.141 3.095 3.127 211,615 -0.03(-0.84%)
Jul 08, 2011 3.167 3.187 3.127 3.154 175,228 -0.05(-1.45%)
Jul 07, 2011 3.147 3.200 3.121 3.200 337,871 +0.06(+1.89%)
Jul 06, 2011 3.127 3.141 3.107 3.141 175,892 +0.00(+0.00%)
Jul 05, 2011 3.134 3.141 3.114 3.141 134,779 +0.03(+1.06%)
Jul 01, 2011 3.107 3.121 3.081 3.107 282,486 +0.02(+0.64%)
Jun 30, 2011 3.107 3.141 3.081 3.088 395,389 -0.03(-1.06%)
Jun 29, 2011 3.141 3.158 3.107 3.121 233,156 -0.01(-0.42%)
Jun 28, 2011 3.147 3.174 3.114 3.134 260,422 -0.02(-0.63%)
Jun 27, 2011 3.154 3.174 3.121 3.154 250,808 -0.08(-2.45%)
Jun 24, 2011 3.134 3.233 3.088 3.233 965,942 +0.13(+4.04%)
Jun 23, 2011 3.088 3.121 3.088 3.107 252,069 +0.01(+0.43%)
Jun 22, 2011 3.107 3.121 3.088 3.094 225,863 -0.01(-0.21%)
Jun 21, 2011 3.180 3.187 3.094 3.101 467,015 -0.07(-2.29%)
Jun 20, 2011 3.174 3.187 3.174 3.174 523,583 -0.04(-1.23%)
Jun 17, 2011 3.220 3.260 3.193 3.213 298,629 +0.00(+0.00%)
Jun 16, 2011 3.253 3.286 3.167 3.213 716,420 -0.03(-1.02%)
Jun 15, 2011 3.273 3.286 3.213 3.246 165,243 -0.06(-1.80%)
Jun 14, 2011 3.227 3.312 3.227 3.306 205,745 +0.10(+3.09%)
Jun 13, 2011 3.220 3.266 3.207 3.207 239,242 -0.03(-1.02%)
Jun 10, 2011 3.213 3.309 3.174 3.240 289,164 -0.03(-0.81%)
Jun 09, 2011 3.273 3.286 3.207 3.266 325,008 +0.00(+0.00%)
Jun 08, 2011 3.306 3.306 3.240 3.266 249,077 -0.05(-1.40%)
Jun 07, 2011 3.365 3.379 3.299 3.312 342,480 -0.04(-1.18%)
Jun 06, 2011 3.425 3.451 3.352 3.352 250,697 -0.07(-2.12%)
Jun 03, 2011 3.471 3.481 3.425 3.425 216,010 -0.17(-4.60%)
May 24, 2011 3.550 3.603 3.517 3.590 101,828 +0.03(+0.93%)
May 23, 2011 3.544 3.584 3.504 3.557 178,271 -0.01(-0.19%)
May 20, 2011 3.570 3.623 3.550 3.564 164,502 -0.02(-0.55%)
May 19, 2011 3.636 3.636 3.564 3.584 124,870 -0.05(-1.45%)
May 18, 2011 3.570 3.636 3.550 3.636 125,055 +0.07(+1.85%)
May 17, 2011 3.517 3.584 3.517 3.570 254,070 +0.05(+1.50%)
May 16, 2011 3.570 3.570 3.504 3.517 180,894 -0.07(-1.84%)
May 13, 2011 3.630 3.650 3.577 3.584 174,625 -0.05(-1.28%)
May 12, 2011 3.670 3.675 3.603 3.630 247,981 -0.08(-2.14%)
May 11, 2011 3.769 3.782 3.703 3.709 115,490 -0.07(-1.92%)
May 10, 2011 3.749 3.795 3.676 3.782 336,569 +0.06(+1.60%)
May 09, 2011 3.590 3.729 3.517 3.722 608,832 +0.31(+9.11%)
May 06, 2011 3.491 3.491 3.359 3.412 243,897 +0.03(+0.78%)
May 05, 2011 3.511 3.511 3.372 3.385 284,394 -0.13(-3.58%)
May 04, 2011 3.544 3.544 3.504 3.511 137,176 -0.03(-0.75%)
May 03, 2011 3.524 3.577 3.524 3.537 63,311 +0.00(+0.00%)
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.