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 (%)
Dec 31, 2007 4.825 4.938 4.785 4.938 187,834 +0.16(+3.35%)
Dec 28, 2007 4.965 5.131 4.645 4.778 276,968 -0.19(-3.76%)
Dec 27, 2007 4.931 4.991 4.851 4.965 125,783 +0.03(+0.68%)
Dec 26, 2007 4.785 4.985 4.665 4.931 210,155 +0.20(+4.23%)
Dec 24, 2007 4.338 4.732 4.338 4.732 222,984 +0.36(+8.23%)
Dec 21, 2007 4.332 4.372 4.218 4.372 142,254 +0.05(+1.23%)
Dec 20, 2007 4.352 4.358 4.218 4.318 135,351 -0.01(-0.15%)
Dec 19, 2007 4.192 4.332 4.172 4.325 145,120 +0.14(+3.34%)
Dec 18, 2007 4.125 4.198 4.018 4.185 256,912 +0.18(+4.49%)
Dec 17, 2007 4.205 4.418 3.952 4.005 292,671 -0.31(-7.25%)
Dec 14, 2007 4.278 4.352 4.165 4.318 122,296 -0.05(-1.07%)
Dec 13, 2007 4.445 4.445 4.198 4.365 80,280 -0.03(-0.61%)
Dec 12, 2007 4.265 4.432 4.072 4.392 238,673 +0.13(+2.97%)
Dec 11, 2007 4.598 4.632 4.165 4.265 230,337 -0.33(-7.25%)
Dec 10, 2007 4.398 4.598 4.325 4.598 295,987 +0.15(+3.45%)
Dec 07, 2007 4.165 4.465 3.972 4.445 425,952 +0.25(+6.04%)
Dec 06, 2007 4.665 4.665 4.032 4.192 689,947 -0.37(-8.18%)
Dec 05, 2007 4.772 4.865 4.518 4.565 290,816 -0.19(-4.06%)
Dec 04, 2007 4.918 4.918 4.758 4.758 911,147 -0.10(-2.06%)
Dec 03, 2007 4.898 4.951 4.798 4.858 252,546 -0.04(-0.82%)
Nov 30, 2007 4.925 5.225 4.898 4.898 1,651,529 -0.08(-1.61%)
Nov 29, 2007 5.031 5.031 4.885 4.978 66,325 -0.01(-0.27%)
Nov 28, 2007 4.705 5.031 4.705 4.991 118,695 +0.25(+5.20%)
Nov 27, 2007 4.798 5.065 4.738 4.745 96,036 -0.09(-1.93%)
Nov 26, 2007 4.732 4.891 4.732 4.838 101,723 +0.01(+0.27%)
Nov 23, 2007 4.938 4.938 4.712 4.825 79,717 +0.01(+0.28%)
Nov 21, 2007 4.858 4.858 4.665 4.811 157,259 -0.04(-0.82%)
Nov 20, 2007 4.845 4.965 4.718 4.851 220,433 +0.01(+0.14%)
Nov 19, 2007 5.025 5.065 4.765 4.845 233,038 -0.25(-4.97%)
Nov 16, 2007 5.511 5.511 4.931 5.098 464,209 -0.17(-3.29%)
Nov 15, 2007 5.511 5.665 5.131 5.271 499,390 +0.14(+2.73%)
Nov 14, 2007 5.291 5.358 4.998 5.131 316,470 +0.00(+0.00%)
Nov 13, 2007 5.258 5.331 5.065 5.131 172,385 +0.05(+0.92%)
Nov 12, 2007 5.011 5.165 4.865 5.085 289,001 +0.01(+0.13%)
Nov 09, 2007 4.985 5.371 4.965 5.078 230,937 -0.01(-0.13%)
Nov 08, 2007 5.318 5.431 4.945 5.085 233,188 -0.17(-3.17%)
Nov 07, 2007 5.005 5.398 5.005 5.251 206,478 +0.17(+3.41%)
Nov 06, 2007 5.091 5.185 5.005 5.078 161,673 -0.12(-2.31%)
Nov 05, 2007 5.165 5.378 5.098 5.198 322,840 -0.23(-4.29%)
Nov 02, 2007 5.331 5.491 5.165 5.431 231,538 +0.10(+1.87%)
Nov 01, 2007 5.371 5.431 5.018 5.331 579,220 -0.13(-2.32%)
Oct 31, 2007 5.698 5.731 5.398 5.458 352,034 -0.27(-4.66%)
Oct 30, 2007 5.764 5.764 5.665 5.724 190,272 -0.04(-0.69%)
Oct 29, 2007 5.798 5.858 5.698 5.764 388,648 -0.05(-0.80%)
Oct 26, 2007 6.011 6.011 5.784 5.811 1,077,410 -0.09(-1.58%)
Oct 25, 2007 6.058 6.064 5.811 5.904 194,474 -0.12(-1.99%)
Oct 24, 2007 6.131 6.131 5.825 6.024 274,904 +0.01(+0.22%)
Oct 23, 2007 5.638 6.138 5.638 6.011 636,992 +0.37(+6.49%)
Oct 22, 2007 5.465 5.658 5.331 5.645 324,573 -0.07(-1.28%)
Oct 19, 2007 5.445 5.764 5.431 5.718 304,465 +0.15(+2.75%)
Oct 18, 2007 5.545 5.758 5.365 5.565 540,655 -0.19(-3.36%)
Oct 17, 2007 5.864 5.931 5.698 5.758 212,330 -0.06(-1.03%)
Oct 16, 2007 5.911 5.964 5.731 5.818 222,534 -0.09(-1.58%)
Oct 15, 2007 6.024 6.471 5.871 5.911 643,595 +0.04(+0.68%)
Oct 12, 2007 5.505 5.931 5.505 5.871 313,469 +0.23(+4.14%)
Oct 11, 2007 6.331 6.331 5.331 5.638 812,109 -0.69(-10.85%)
Oct 10, 2007 6.318 6.358 5.831 6.324 435,165 -0.03(-0.52%)
Oct 09, 2007 6.611 6.764 6.351 6.358 598,728 -0.07(-1.04%)
Oct 08, 2007 6.204 6.491 6.144 6.424 465,327 +0.35(+5.82%)
Oct 05, 2007 6.104 6.564 5.998 6.071 632,340 +0.05(+0.77%)
Oct 04, 2007 6.064 6.131 5.924 6.024 188,321 +0.01(+0.22%)
Oct 03, 2007 5.824 6.198 5.744 6.011 805,206 +0.09(+1.58%)
Oct 02, 2007 4.891 5.918 4.891 5.918 912,347 +1.06(+21.81%)
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.