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 )

20.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2007 3.703 3.796 3.637 3.749 145,182 +0.08(+2.16%)
Jul 30, 2007 3.505 3.710 3.405 3.670 208,548 +0.13(+3.74%)
Jul 27, 2007 3.432 3.571 3.372 3.538 246,204 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.009 3.557 425,111 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,489 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.809 256,639 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.864 294,901 -0.00(-0.12%)
Jul 20, 2007 3.710 3.901 3.703 3.868 168,320 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.604 3.729 360,989 -0.06(-1.57%)
Jul 18, 2007 3.948 4.000 3.591 3.789 420,574 -0.25(-6.22%)
Jul 17, 2007 4.120 4.139 3.934 4.040 537,628 -0.09(-2.24%)
Jul 16, 2007 4.324 4.371 4.100 4.133 1,337,945 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.153 4.324 279,627 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.239 4.298 421,935 +0.00(+0.00%)
Jul 11, 2007 4.278 4.424 4.179 4.298 146,240 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.100 4.364 256,791 -0.01(-0.30%)
Jul 09, 2007 4.285 4.543 4.285 4.377 260,118 +0.09(+2.00%)
Jul 06, 2007 4.543 4.556 4.133 4.291 508,137 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.424 403,485 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,732 +0.19(+4.51%)
Jul 02, 2007 4.100 4.153 4.073 4.106 168,169 +0.01(+0.16%)
Jun 29, 2007 3.967 4.100 3.915 4.100 221,402 +0.13(+3.33%)
Jun 28, 2007 3.802 4.027 3.802 3.967 189,341 +0.07(+1.70%)
Jun 27, 2007 4.060 4.060 3.802 3.901 518,270 -0.18(-4.38%)
Jun 26, 2007 4.391 4.398 4.034 4.080 564,698 -0.39(-8.73%)
Jun 25, 2007 4.688 4.794 4.463 4.470 602,052 -0.11(-2.31%)
Jun 22, 2007 4.953 4.887 4.556 4.576 1,858,332 -0.18(-3.76%)
Jun 21, 2007 4.602 4.754 4.430 4.754 352,369 +0.38(+8.77%)
Jun 20, 2007 4.457 4.834 4.371 4.371 539,745 -0.05(-1.20%)
Jun 19, 2007 4.067 4.430 3.967 4.424 471,691 +0.38(+9.31%)
Jun 18, 2007 4.100 4.113 3.987 4.047 128,698 -0.02(-0.49%)
Jun 15, 2007 4.120 4.139 4.060 4.067 143,065 +0.01(+0.16%)
Jun 14, 2007 4.120 4.133 3.967 4.060 169,984 -0.06(-1.44%)
Jun 13, 2007 4.034 4.179 4.034 4.120 78,035 +0.07(+1.80%)
Jun 12, 2007 4.133 4.212 4.034 4.047 185,107 -0.07(-1.61%)
Jun 11, 2007 4.034 4.166 4.034 4.113 92,856 +0.05(+1.14%)
Jun 08, 2007 4.205 4.205 3.941 4.067 117,658 -0.13(-3.15%)
Jun 07, 2007 4.298 4.344 3.967 4.199 171,798 -0.10(-2.31%)
Jun 06, 2007 4.384 4.444 4.232 4.298 246,507 -0.06(-1.37%)
Jun 05, 2007 4.100 4.377 4.093 4.358 275,392 +0.26(+6.46%)
Jun 04, 2007 4.073 4.126 3.736 4.093 459,441 +0.07(+1.64%)
Jun 01, 2007 4.186 4.298 3.967 4.027 155,617 -0.11(-2.72%)
May 31, 2007 4.344 4.437 3.901 4.139 460,651 -0.14(-3.25%)
May 30, 2007 4.444 4.444 4.232 4.278 244,390 -0.22(-4.85%)
May 29, 2007 4.496 4.563 4.364 4.496 173,765 +0.08(+1.80%)
May 25, 2007 4.444 4.596 4.364 4.417 254,220 +0.00(+0.00%)
May 24, 2007 4.629 4.629 4.298 4.417 473,657 -0.21(-4.57%)
May 23, 2007 4.748 4.900 4.629 4.629 510,406 +0.00(+0.00%)
May 22, 2007 4.430 4.787 4.430 4.629 1,120,020 +0.20(+4.48%)
May 21, 2007 4.100 4.457 4.067 4.430 411,803 +0.34(+8.24%)
May 18, 2007 4.305 4.470 3.921 4.093 691,127 -0.28(-6.50%)
May 17, 2007 4.245 4.629 4.146 4.377 867,917 +0.23(+5.58%)
May 16, 2007 3.432 4.278 3.432 4.146 1,276,242 +0.77(+22.70%)
May 15, 2007 3.967 3.802 3.220 3.379 741,941 +0.73(+27.75%)
May 14, 2007 2.638 2.645 2.599 2.645 6,654 +0.00(+0.00%)
May 11, 2007 2.645 2.678 2.612 2.645 30,699 +0.01(+0.50%)
May 10, 2007 2.645 2.645 2.546 2.632 19,055 -0.05(-1.73%)
May 09, 2007 2.612 2.678 2.552 2.678 36,446 +0.07(+2.53%)
May 08, 2007 2.612 2.711 2.493 2.612 92,251 -0.03(-1.00%)
May 07, 2007 2.678 2.711 2.513 2.638 73,952 +0.00(+0.00%)
May 04, 2007 2.943 2.943 2.498 2.638 555,322 -0.36(-11.92%)
May 03, 2007 3.009 3.121 2.810 2.995 111,003 -0.03(-1.09%)
May 02, 2007 3.095 3.095 2.777 3.028 97,998 -0.08(-2.55%)
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.