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 )

19.54 -0.76 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2013 4.665 4.732 4.518 4.698 557,342 -0.01(-0.14%)
Sep 27, 2013 4.732 4.752 4.672 4.705 356,744 -0.04(-0.84%)
Sep 26, 2013 4.918 4.929 4.738 4.745 253,530 -0.13(-2.60%)
Sep 25, 2013 4.778 4.905 4.772 4.871 183,317 +0.09(+1.95%)
Sep 24, 2013 4.732 4.865 4.705 4.778 408,944 +0.01(+0.28%)
Sep 23, 2013 4.885 4.938 4.698 4.765 797,666 -0.14(-2.85%)
Sep 20, 2013 5.065 5.145 4.905 4.905 643,199 -0.13(-2.52%)
Sep 19, 2013 5.018 5.065 4.971 5.031 246,992 -0.01(-0.13%)
Sep 18, 2013 4.998 5.058 4.918 5.038 244,627 +0.06(+1.20%)
Sep 17, 2013 4.931 4.991 4.905 4.978 215,890 +0.07(+1.49%)
Sep 16, 2013 4.968 4.978 4.885 4.905 341,291 +0.00(+0.00%)
Sep 13, 2013 4.951 5.005 4.898 4.905 189,135 -0.01(-0.27%)
Sep 12, 2013 4.898 4.975 4.885 4.918 217,099 +0.04(+0.82%)
Sep 11, 2013 4.938 4.985 4.865 4.878 357,635 -0.04(-0.81%)
Sep 10, 2013 5.131 5.131 4.871 4.918 584,751 -0.16(-3.15%)
Sep 09, 2013 4.985 5.085 4.985 5.078 289,739 +0.11(+2.14%)
Sep 06, 2013 5.078 5.111 4.951 4.971 212,395 -0.07(-1.32%)
Sep 05, 2013 5.051 5.103 5.008 5.038 203,415 +0.01(+0.13%)
Sep 04, 2013 5.145 5.145 5.005 5.031 260,842 -0.07(-1.44%)
Sep 03, 2013 5.165 5.191 4.965 5.105 458,640 +0.19(+3.79%)
Aug 30, 2013 5.065 5.118 4.871 4.918 962,102 -0.13(-2.64%)
Aug 29, 2013 5.011 5.085 4.991 5.051 285,852 +0.05(+0.93%)
Aug 28, 2013 5.005 5.171 4.988 5.005 617,611 +0.13(+2.60%)
Aug 27, 2013 5.198 5.271 4.845 4.878 648,706 -0.37(-6.99%)
Aug 26, 2013 5.378 5.412 5.245 5.245 336,912 -0.09(-1.75%)
Aug 23, 2013 5.338 5.431 5.306 5.338 188,093 -0.01(-0.12%)
Aug 22, 2013 5.298 5.425 5.298 5.345 255,136 +0.06(+1.13%)
Aug 21, 2013 5.438 5.478 5.278 5.285 385,282 -0.20(-3.65%)
Aug 20, 2013 5.398 5.491 5.325 5.485 481,411 +0.08(+1.48%)
Aug 19, 2013 5.565 5.631 5.371 5.405 352,629 -0.19(-3.34%)
Aug 16, 2013 5.558 5.651 5.511 5.591 261,573 +0.04(+0.72%)
Aug 15, 2013 5.665 5.678 5.505 5.551 450,917 -0.12(-2.12%)
Aug 14, 2013 5.598 5.691 5.558 5.671 226,788 +0.04(+0.71%)
Aug 13, 2013 5.658 5.671 5.571 5.631 178,727 -0.02(-0.35%)
Aug 12, 2013 5.571 5.665 5.558 5.651 333,866 +0.07(+1.31%)
Aug 09, 2013 5.724 5.724 5.531 5.578 242,589 -0.12(-2.11%)
Aug 08, 2013 5.465 5.724 5.465 5.698 518,259 +0.29(+5.30%)
Aug 07, 2013 5.625 5.724 5.171 5.411 1,504,525 +0.42(+8.41%)
Aug 06, 2013 5.071 5.078 4.911 4.991 423,135 -0.10(-1.96%)
Aug 05, 2013 5.125 5.131 4.965 5.091 326,126 -0.06(-1.16%)
Aug 02, 2013 5.231 5.298 5.118 5.151 221,070 -0.13(-2.40%)
Aug 01, 2013 5.271 5.325 5.178 5.278 178,125 +0.04(+0.76%)
Jul 31, 2013 5.198 5.251 5.105 5.238 465,060 +0.05(+0.90%)
Jul 30, 2013 5.198 5.198 5.088 5.191 361,036 +0.02(+0.39%)
Jul 29, 2013 5.131 5.198 5.131 5.171 386,431 -0.01(-0.26%)
Jul 26, 2013 5.018 5.185 4.998 5.185 213,270 +0.12(+2.37%)
Jul 25, 2013 5.298 5.311 5.018 5.065 665,898 -0.26(-4.88%)
Jul 24, 2013 5.505 5.538 5.251 5.325 408,346 -0.18(-3.27%)
Jul 23, 2013 5.478 5.554 5.478 5.505 240,636 +0.00(+0.00%)
Jul 22, 2013 5.531 5.532 5.451 5.505 399,692 -0.03(-0.48%)
Jul 19, 2013 5.505 5.531 5.445 5.531 258,300 +0.01(+0.24%)
Jul 18, 2013 5.431 5.538 5.418 5.518 415,472 +0.11(+2.12%)
Jul 17, 2013 5.358 5.411 5.325 5.403 304,680 +0.07(+1.35%)
Jul 16, 2013 5.358 5.358 5.298 5.331 333,575 +0.01(+0.13%)
Jul 15, 2013 5.191 5.331 5.158 5.325 497,985 +0.18(+3.50%)
Jul 12, 2013 5.138 5.205 5.085 5.145 201,678 +0.01(+0.13%)
Jul 11, 2013 5.131 5.198 5.105 5.138 354,313 +0.05(+0.92%)
Jul 10, 2013 5.091 5.098 4.998 5.091 256,134 +0.02(+0.39%)
Jul 09, 2013 4.898 5.071 4.885 5.071 409,918 +0.19(+3.82%)
Jul 08, 2013 4.811 4.918 4.811 4.885 415,890 +0.02(+0.41%)
Jul 05, 2013 4.785 4.865 4.698 4.865 245,472 +0.15(+3.11%)
Jul 03, 2013 4.945 4.965 4.678 4.718 361,696 -0.23(-4.58%)
Jul 02, 2013 4.818 4.945 4.811 4.945 547,084 +0.13(+2.63%)
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.