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 )

20.30 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2014 8.906 9.227 8.892 9.138 7,272,839 +0.30(+3.41%)
Feb 27, 2014 8.659 8.851 8.591 8.837 682,681 +0.13(+1.49%)
Feb 26, 2014 8.755 8.919 8.560 8.707 850,099 -0.05(-0.55%)
Feb 25, 2014 8.352 8.789 8.311 8.755 1,339,318 +0.76(+9.50%)
Feb 24, 2014 8.023 8.099 7.893 7.996 263,300 +0.10(+1.30%)
Feb 21, 2014 8.037 8.037 7.873 7.893 293,479 -0.12(-1.45%)
Feb 20, 2014 7.811 8.037 7.668 8.010 381,957 +0.21(+2.63%)
Feb 19, 2014 8.003 8.003 7.791 7.804 405,099 -0.25(-3.14%)
Feb 18, 2014 7.934 8.071 7.832 8.058 339,667 +0.11(+1.38%)
Feb 14, 2014 8.112 7.948 7.948 7.948 551,019 -0.15(-1.86%)
Feb 13, 2014 7.624 8.105 7.563 8.099 555,779 +0.37(+4.83%)
Feb 12, 2014 7.461 7.759 7.461 7.726 446,623 +0.26(+3.55%)
Feb 11, 2014 7.353 7.520 7.271 7.461 435,711 +0.15(+2.04%)
Feb 10, 2014 7.237 7.325 7.054 7.312 468,934 +0.09(+1.22%)
Feb 07, 2014 7.102 7.251 7.081 7.224 441,127 +0.18(+2.60%)
Feb 06, 2014 6.885 7.149 6.872 7.041 494,583 +0.16(+2.37%)
Feb 05, 2014 6.837 6.986 6.681 6.878 529,072 -0.03(-0.49%)
Feb 04, 2014 6.857 7.054 6.586 6.912 713,831 +0.00(+0.00%)
Feb 03, 2014 7.495 7.495 6.830 6.912 1,051,098 -0.65(-8.61%)
Jan 31, 2014 7.461 7.651 7.427 7.563 710,756 -0.03(-0.45%)
Jan 30, 2014 7.665 7.848 7.590 7.597 459,097 +0.03(+0.36%)
Jan 29, 2014 7.536 7.732 7.515 7.570 363,325 -0.12(-1.59%)
Jan 28, 2014 7.515 7.902 7.447 7.692 629,461 +0.17(+2.25%)
Jan 27, 2014 7.481 7.705 7.258 7.522 1,041,222 -0.03(-0.36%)
Jan 24, 2014 7.902 7.949 7.495 7.549 934,819 -0.50(-6.16%)
Jan 23, 2014 8.241 8.241 7.393 8.044 1,300,752 -0.37(-4.43%)
Jan 22, 2014 8.587 8.648 8.356 8.417 509,326 -0.17(-1.97%)
Jan 21, 2014 8.540 8.695 8.377 8.587 684,666 +0.05(+0.56%)
Jan 17, 2014 8.641 8.540 8.540 8.540 440,086 -0.08(-0.94%)
Jan 16, 2014 8.526 8.668 8.139 8.621 1,196,604 -0.15(-1.70%)
Jan 15, 2014 8.818 8.953 8.736 8.770 482,445 -0.06(-0.69%)
Jan 14, 2014 8.682 8.831 8.641 8.831 401,245 +0.20(+2.36%)
Jan 13, 2014 8.682 8.946 8.580 8.628 757,762 -0.07(-0.86%)
Jan 10, 2014 8.811 8.865 8.519 8.702 1,155,196 -0.15(-1.69%)
Jan 09, 2014 8.899 8.968 8.777 8.851 448,024 -0.04(-0.46%)
Jan 08, 2014 9.069 9.096 8.485 8.892 1,247,431 -0.19(-2.09%)
Jan 07, 2014 9.394 9.557 9.008 9.082 1,098,054 -0.24(-2.62%)
Jan 06, 2014 9.136 9.387 9.075 9.326 722,963 +0.22(+2.38%)
Jan 03, 2014 9.537 9.604 8.797 9.109 1,437,382 -0.30(-3.17%)
Jan 02, 2014 9.760 9.760 9.225 9.408 1,047,381 -0.41(-4.21%)
Dec 31, 2013 9.428 9.821 9.821 9.821 1,465,332 +0.47(+5.08%)
Dec 30, 2013 9.937 10.02 9.170 9.347 1,732,272 -0.58(-5.81%)
Dec 27, 2013 9.903 9.977 9.706 9.923 1,338,062 +0.05(+0.55%)
Dec 26, 2013 9.537 10.06 9.516 9.869 1,747,298 +0.43(+4.53%)
Dec 24, 2013 9.102 9.496 9.096 9.442 786,978 +0.38(+4.19%)
Dec 23, 2013 8.818 9.225 8.784 9.062 952,715 +0.35(+4.05%)
Dec 20, 2013 8.628 8.858 8.445 8.709 1,156,272 +0.15(+1.74%)
Dec 19, 2013 8.418 8.628 8.417 8.560 427,979 +0.14(+1.61%)
Dec 18, 2013 8.038 8.451 8.024 8.424 566,676 +0.36(+4.46%)
Dec 17, 2013 8.275 8.322 7.929 8.065 827,500 -0.24(-2.86%)
Dec 16, 2013 8.160 8.404 8.153 8.302 504,450 +0.16(+1.92%)
Dec 13, 2013 8.071 8.424 8.071 8.146 635,288 +0.07(+0.92%)
Dec 12, 2013 8.397 8.472 8.065 8.071 994,668 -0.35(-4.19%)
Dec 11, 2013 8.845 8.845 8.336 8.424 917,077 -0.34(-3.87%)
Dec 10, 2013 8.557 8.923 8.557 8.763 1,451,801 +0.20(+2.33%)
Dec 09, 2013 8.630 8.650 8.418 8.563 702,120 +0.09(+1.10%)
Dec 06, 2013 8.637 8.750 8.363 8.470 853,922 -0.08(-0.94%)
Dec 05, 2013 8.363 8.597 8.363 8.550 777,447 +0.21(+2.56%)
Dec 04, 2013 8.110 8.404 7.897 8.337 1,304,281 +0.25(+3.05%)
Dec 03, 2013 8.583 8.717 7.937 8.090 2,439,651 -0.58(-6.69%)
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.