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 (%)
Jul 30, 2010 2.666 2.826 2.666 2.666 232,360 -0.05(-1.72%)
Jul 29, 2010 2.799 2.823 2.666 2.713 750 -0.07(-2.63%)
Jul 28, 2010 2.786 2.799 2.766 2.786 916 -0.01(-0.24%)
Jul 27, 2010 2.773 2.801 2.753 2.793 95,219 +0.03(+0.96%)
Jul 26, 2010 2.759 2.793 2.746 2.766 143,497 +0.01(+0.24%)
Jul 23, 2010 2.753 2.759 2.706 2.759 85,993 +0.02(+0.73%)
Jul 22, 2010 2.686 2.759 2.686 2.739 116,827 +0.05(+1.99%)
Jul 21, 2010 2.706 2.719 2.679 2.686 135,673 -0.03(-1.23%)
Jul 20, 2010 2.693 2.726 2.666 2.719 148,161 -0.03(-1.21%)
Jul 19, 2010 2.733 2.759 2.699 2.753 75,477 +0.04(+1.47%)
Jul 16, 2010 2.713 2.773 2.693 2.713 170,974 -0.05(-1.69%)
Jul 15, 2010 2.813 2.819 2.713 2.759 193,087 -0.03(-1.19%)
Jul 14, 2010 2.833 2.833 2.766 2.793 76,624 -0.04(-1.41%)
Jul 13, 2010 2.833 2.839 2.753 2.833 2,240 +0.08(+2.91%)
Jul 12, 2010 2.839 2.859 2.746 2.753 131,306 -0.11(-3.95%)
Jul 09, 2010 2.866 2.879 2.793 2.866 246,056 +0.03(+1.18%)
Jul 08, 2010 2.833 2.846 2.719 2.833 65,374 +0.05(+1.92%)
Jul 07, 2010 2.706 2.779 2.693 2.779 81,699 +0.09(+3.47%)
Jul 06, 2010 2.686 2.713 2.673 2.686 1,144 -0.01(-0.25%)
Jul 02, 2010 2.693 2.716 2.666 2.693 88,233 -0.02(-0.74%)
Jul 01, 2010 2.799 2.813 2.653 2.713 291,604 -0.07(-2.63%)
Jun 30, 2010 2.786 2.819 2.779 2.786 1,797 -0.01(-0.48%)
Jun 29, 2010 2.859 2.859 2.793 2.799 154,388 -0.07(-2.55%)
Jun 25, 2010 2.873 2.933 2.873 2.873 1,020,910 -0.04(-1.37%)
Jun 24, 2010 2.886 2.946 2.886 2.913 122,270 +0.03(+0.92%)
Jun 23, 2010 2.906 2.919 2.853 2.886 149,129 -0.01(-0.23%)
Jun 22, 2010 2.893 2.899 2.859 2.893 507 +0.02(+0.70%)
Jun 21, 2010 2.939 2.947 2.859 2.873 197,822 -0.07(-2.27%)
Jun 18, 2010 2.939 2.986 2.906 2.939 165,485 -0.04(-1.34%)
Jun 17, 2010 2.959 2.979 2.899 2.979 87,094 +0.05(+1.59%)
Jun 16, 2010 2.953 2.986 2.919 2.933 96,948 -0.07(-2.44%)
Jun 15, 2010 3.006 3.006 2.886 3.006 882 +0.01(+0.22%)
Jun 14, 2010 2.999 3.059 2.966 2.999 268,378 +0.06(+2.04%)
Jun 11, 2010 2.873 2.953 2.873 2.939 129,372 +0.05(+1.61%)
Jun 10, 2010 2.893 2.893 2.799 2.893 820 +0.10(+3.58%)
Jun 09, 2010 2.766 2.839 2.673 2.793 325,386 +0.04(+1.45%)
Jun 08, 2010 2.919 2.919 2.739 2.753 581,193 -0.17(-5.71%)
Jun 07, 2010 2.986 2.986 2.899 2.919 227,979 -0.04(-1.35%)
Jun 04, 2010 2.959 3.059 2.959 2.959 191,546 -0.06(-1.99%)
Jun 03, 2010 3.092 3.092 2.999 3.019 380,756 -0.05(-1.52%)
Jun 02, 2010 3.066 3.079 3.032 3.066 163,403 +0.02(+0.66%)
Jun 01, 2010 3.132 3.132 3.039 3.046 143,819 -0.11(-3.38%)
May 28, 2010 3.152 3.272 3.139 3.152 211,026 -0.07(-2.07%)
May 27, 2010 3.156 3.219 2.899 3.219 947,473 +0.08(+2.55%)
May 26, 2010 3.139 3.139 3.066 3.139 718 +0.07(+2.39%)
May 25, 2010 3.079 3.126 2.986 3.066 352,712 -0.09(-2.75%)
May 24, 2010 3.119 3.199 3.106 3.152 114,060 +0.01(+0.42%)
May 21, 2010 3.046 3.159 2.999 3.139 340,628 +0.06(+1.95%)
May 20, 2010 3.126 3.139 3.066 3.079 351,737 -0.17(-5.13%)
May 19, 2010 3.199 3.259 3.192 3.246 244,571 +0.05(+1.46%)
May 18, 2010 3.306 3.326 3.199 3.199 183,210 -0.12(-3.61%)
May 17, 2010 3.359 3.366 3.279 3.319 216,381 -0.01(-0.20%)
May 14, 2010 3.326 3.392 3.252 3.326 201,978 -0.07(-2.16%)
May 13, 2010 3.346 3.399 3.299 3.399 208,334 +0.04(+1.19%)
May 12, 2010 3.286 3.366 3.272 3.359 196,835 +0.08(+2.44%)
May 11, 2010 3.325 3.332 3.266 3.279 183,894 -0.01(-0.40%)
May 10, 2010 3.279 3.306 3.266 3.292 157,171 +0.13(+4.22%)
May 07, 2010 3.119 3.325 3.099 3.159 280,200 +0.07(+2.38%)
May 06, 2010 3.179 3.319 3.046 3.086 2,073 -0.08(-2.53%)
May 05, 2010 3.332 3.346 3.099 3.166 622,507 -0.21(-6.31%)
May 04, 2010 3.372 3.386 3.366 3.379 160,787 +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.