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 )

20.34 +0.16 (+0.79%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2013 9.354 9.744 9.744 9.744 1,476,950 +0.47(+5.08%)
Dec 30, 2013 9.859 9.946 9.098 9.273 1,746,007 -0.57(-5.81%)
Dec 27, 2013 9.825 9.899 9.630 9.845 1,348,671 +0.05(+0.55%)
Dec 26, 2013 9.462 9.980 9.441 9.791 1,761,152 +0.42(+4.53%)
Dec 24, 2013 9.031 9.421 9.024 9.367 793,218 +0.38(+4.19%)
Dec 23, 2013 8.748 9.152 8.715 8.990 960,269 +0.35(+4.05%)
Dec 20, 2013 8.560 8.789 8.378 8.641 1,165,440 +0.15(+1.74%)
Dec 19, 2013 8.351 8.560 8.351 8.493 431,372 +0.13(+1.61%)
Dec 18, 2013 7.974 8.385 7.961 8.358 571,169 +0.36(+4.46%)
Dec 17, 2013 8.210 8.257 7.867 8.001 834,061 -0.24(-2.86%)
Dec 16, 2013 8.095 8.338 8.089 8.237 508,450 +0.15(+1.91%)
Dec 13, 2013 8.008 8.358 8.008 8.082 640,325 +0.07(+0.92%)
Dec 12, 2013 8.331 8.405 8.001 8.008 1,002,555 -0.35(-4.19%)
Dec 11, 2013 8.775 8.775 8.270 8.358 924,349 -0.34(-3.87%)
Dec 10, 2013 8.489 8.853 8.489 8.694 1,463,312 +0.20(+2.33%)
Dec 09, 2013 8.562 8.582 8.352 8.496 707,687 +0.09(+1.10%)
Dec 06, 2013 8.569 8.681 8.298 8.403 860,693 -0.08(-0.94%)
Dec 05, 2013 8.298 8.529 8.298 8.483 783,611 +0.21(+2.56%)
Dec 04, 2013 8.046 8.338 7.835 8.271 1,314,623 +0.24(+3.05%)
Dec 03, 2013 8.516 8.648 7.875 8.027 2,458,995 -0.58(-6.69%)
Dec 02, 2013 8.265 8.655 7.815 8.602 3,032,193 +0.40(+4.92%)
Nov 29, 2013 7.703 8.232 7.696 8.199 1,124,089 +0.58(+7.64%)
Nov 27, 2013 7.465 7.749 7.207 7.617 2,126,026 +0.23(+3.13%)
Nov 26, 2013 6.956 7.432 6.942 7.385 1,871,057 +0.49(+7.09%)
Nov 25, 2013 6.354 6.903 6.314 6.896 1,553,381 +0.64(+10.25%)
Nov 22, 2013 5.951 6.407 5.944 6.255 1,004,839 +0.34(+5.70%)
Nov 21, 2013 5.408 5.970 5.408 5.917 1,183,175 +0.50(+9.15%)
Nov 20, 2013 5.375 5.474 5.355 5.422 279,806 +0.05(+0.99%)
Nov 19, 2013 5.283 5.395 5.274 5.369 192,076 +0.09(+1.63%)
Nov 18, 2013 5.322 5.394 5.276 5.283 243,593 -0.03(-0.62%)
Nov 15, 2013 5.309 5.395 5.250 5.316 236,902 +0.01(+0.12%)
Nov 14, 2013 5.408 5.408 5.289 5.309 203,548 -0.10(-1.83%)
Nov 13, 2013 5.270 5.435 5.244 5.408 256,629 +0.11(+2.12%)
Nov 12, 2013 5.303 5.342 5.256 5.296 193,019 -0.03(-0.62%)
Nov 11, 2013 5.276 5.389 5.223 5.329 371,400 +0.06(+1.13%)
Nov 08, 2013 5.256 5.329 5.184 5.270 324,860 +0.02(+0.38%)
Nov 07, 2013 5.283 5.289 5.117 5.250 409,563 -0.05(-1.00%)
Nov 06, 2013 5.408 5.488 5.283 5.303 662,216 -0.04(-0.74%)
Nov 05, 2013 5.488 5.488 5.223 5.342 830,129 +0.16(+3.06%)
Nov 04, 2013 5.184 5.190 5.137 5.184 532,000 +0.03(+0.51%)
Nov 01, 2013 5.177 5.210 5.104 5.157 497,103 -0.03(-0.51%)
Oct 31, 2013 5.184 5.227 5.098 5.184 509,202 -0.03(-0.63%)
Oct 30, 2013 5.336 5.336 5.157 5.217 298,143 -0.09(-1.74%)
Oct 29, 2013 5.322 5.348 5.177 5.309 236,802 +0.01(+0.12%)
Oct 28, 2013 5.117 5.408 5.098 5.303 685,859 +0.18(+3.48%)
Oct 25, 2013 5.124 5.124 5.032 5.124 203,148 +0.04(+0.78%)
Oct 24, 2013 4.998 5.123 4.969 5.084 177,928 +0.11(+2.26%)
Oct 23, 2013 4.998 5.012 4.879 4.972 296,769 -0.03(-0.53%)
Oct 22, 2013 5.025 5.045 4.985 4.998 159,371 +0.05(+0.93%)
Oct 21, 2013 4.992 5.005 4.899 4.952 356,989 -0.01(-0.27%)
Oct 18, 2013 4.787 5.005 4.787 4.965 576,435 +0.22(+4.74%)
Oct 17, 2013 4.542 4.751 4.529 4.741 356,083 +0.19(+4.22%)
Oct 16, 2013 4.529 4.575 4.489 4.549 271,935 +0.05(+1.03%)
Oct 15, 2013 4.496 4.546 4.470 4.503 299,689 +0.03(+0.59%)
Oct 14, 2013 4.483 4.575 4.463 4.476 426,496 -0.02(-0.44%)
Oct 11, 2013 4.390 4.516 4.377 4.496 264,385 +0.08(+1.80%)
Oct 10, 2013 4.443 4.522 4.380 4.417 491,408 +0.07(+1.52%)
Oct 09, 2013 4.410 4.410 4.205 4.351 660,897 -0.02(-0.45%)
Oct 08, 2013 4.503 4.562 4.364 4.370 671,507 -0.13(-2.79%)
Oct 07, 2013 4.628 4.641 4.496 4.496 449,067 -0.12(-2.58%)
Oct 04, 2013 4.589 4.694 4.542 4.615 213,993 +0.02(+0.43%)
Oct 03, 2013 4.595 4.628 4.522 4.595 429,272 -0.05(-1.00%)
Oct 02, 2013 4.708 4.741 4.635 4.641 266,928 -0.10(-2.09%)
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.