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 )

20.57 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 3.300 3.372 3.273 3.319 245,770 +0.02(+0.60%)
Aug 28, 2009 3.319 3.333 3.300 3.300 133,449 +0.00(+0.00%)
Aug 27, 2009 3.280 3.306 3.260 3.300 90,814 +0.02(+0.60%)
Aug 26, 2009 3.267 3.293 3.233 3.280 160,804 +0.05(+1.43%)
Aug 25, 2009 3.207 3.260 3.207 3.233 244,378 +0.03(+1.03%)
Aug 24, 2009 3.267 3.273 3.181 3.200 395,384 -0.05(-1.63%)
Aug 21, 2009 3.267 3.332 3.174 3.253 844,410 +0.01(+0.20%)
Aug 20, 2009 3.233 3.300 3.214 3.247 228,681 +0.03(+1.03%)
Aug 19, 2009 3.220 3.233 3.161 3.214 78,410 +0.01(+0.21%)
Aug 18, 2009 3.286 3.286 3.068 3.207 315,015 +0.10(+3.15%)
Aug 17, 2009 3.174 3.187 3.042 3.109 503,163 -0.10(-3.05%)
Aug 14, 2009 3.247 3.326 3.187 3.207 207,058 -0.09(-2.81%)
Aug 13, 2009 3.300 3.352 3.260 3.300 211,530 +0.02(+0.60%)
Aug 12, 2009 3.267 3.379 3.240 3.280 376,510 +0.05(+1.43%)
Aug 11, 2009 3.339 3.398 3.233 3.233 320,798 -0.11(-3.17%)
Aug 10, 2009 3.372 3.471 3.333 3.339 244,674 -0.02(-0.59%)
Aug 07, 2009 3.729 3.762 3.273 3.359 596,618 -0.30(-8.30%)
Aug 06, 2009 3.676 3.769 3.624 3.663 226,998 -0.02(-0.54%)
Aug 05, 2009 3.571 3.703 3.571 3.683 276,602 +0.15(+4.31%)
Aug 04, 2009 3.465 3.564 3.412 3.531 143,453 +0.12(+3.49%)
Aug 03, 2009 3.333 3.445 3.313 3.412 151,172 +0.11(+3.20%)
Jul 31, 2009 3.313 3.345 3.273 3.306 162,546 +0.05(+1.42%)
Jul 30, 2009 3.300 3.379 3.214 3.260 218,824 -0.04(-1.20%)
Jul 29, 2009 3.313 3.366 3.273 3.300 115,109 -0.03(-0.99%)
Jul 28, 2009 3.345 3.372 3.233 3.333 219,902 -0.04(-1.18%)
Jul 27, 2009 3.379 3.379 3.352 3.372 194,441 +0.04(+1.19%)
Jul 24, 2009 3.240 3.386 3.227 3.333 2,410 +0.12(+3.70%)
Jul 23, 2009 3.121 3.233 3.114 3.214 285,606 +0.08(+2.53%)
Jul 22, 2009 3.101 3.167 3.101 3.134 88,748 +0.03(+1.07%)
Jul 21, 2009 3.154 3.154 3.075 3.101 197,479 -0.04(-1.26%)
Jul 20, 2009 3.220 3.220 3.081 3.141 199,866 -0.03(-0.84%)
Jul 17, 2009 3.273 3.273 3.141 3.167 173,893 -0.07(-2.25%)
Jul 16, 2009 3.233 3.240 3.141 3.240 188,927 +0.10(+3.16%)
Jul 15, 2009 3.042 3.267 3.009 3.141 358,849 +0.13(+4.17%)
Jul 14, 2009 3.042 3.042 2.982 3.015 226,348 -0.01(-0.44%)
Jul 13, 2009 2.989 3.042 2.943 3.028 344,869 -0.01(-0.22%)
Jul 10, 2009 3.154 3.240 3.002 3.035 791,147 -0.13(-3.98%)
Jul 09, 2009 3.075 3.194 3.048 3.161 202,753 +0.09(+2.80%)
Jul 08, 2009 3.280 3.280 3.009 3.075 460,419 -0.20(-6.25%)
Jul 07, 2009 3.379 3.379 3.280 3.280 365,506 -0.05(-1.39%)
Jul 06, 2009 3.438 3.465 3.267 3.326 560,813 -0.14(-4.01%)
Jul 02, 2009 3.491 3.491 3.372 3.465 179,805 -0.05(-1.50%)
Jul 01, 2009 3.505 3.538 3.333 3.518 264,393 +0.20(+5.98%)
Jun 30, 2009 3.577 3.577 3.227 3.319 470,541 -0.22(-6.17%)
Jun 29, 2009 3.676 3.676 3.518 3.538 360,983 -0.17(-4.46%)
Jun 26, 2009 3.286 3.703 3.240 3.703 2,393,339 +0.42(+12.68%)
Jun 25, 2009 3.154 3.306 3.134 3.286 283,061 +0.12(+3.76%)
Jun 24, 2009 3.352 3.352 3.134 3.167 399,562 -0.19(-5.52%)
Jun 23, 2009 3.511 3.729 3.273 3.352 381,758 -0.17(-4.70%)
Jun 22, 2009 3.597 3.643 3.438 3.518 155,886 -0.12(-3.27%)
Jun 19, 2009 3.577 3.729 3.571 3.637 204,598 +0.07(+1.85%)
Jun 18, 2009 3.643 3.650 3.544 3.571 175,870 -0.07(-1.82%)
Jun 17, 2009 3.676 3.710 3.405 3.637 230,325 +0.09(+2.61%)
Jun 16, 2009 3.432 3.557 3.379 3.544 215,385 +0.04(+1.13%)
Jun 15, 2009 3.723 3.736 3.379 3.505 280,298 -0.20(-5.36%)
Jun 12, 2009 3.723 3.736 3.670 3.703 126,843 -0.03(-0.71%)
Jun 11, 2009 3.676 3.756 3.676 3.729 173,249 +0.04(+1.08%)
Jun 10, 2009 3.762 3.769 3.670 3.690 210,754 -0.05(-1.41%)
Jun 09, 2009 3.756 3.769 3.690 3.743 143,535 +0.01(+0.18%)
Jun 08, 2009 3.683 3.736 3.670 3.736 170,796 +0.03(+0.89%)
Jun 05, 2009 3.736 3.795 3.663 3.703 236,618 -0.02(-0.53%)
Jun 04, 2009 3.941 3.941 3.670 3.723 485,543 -0.01(-0.18%)
Jun 03, 2009 3.683 3.729 3.584 3.729 200,694 +0.06(+1.62%)
Jun 02, 2009 3.538 3.670 3.452 3.670 357,651 +0.22(+6.53%)
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.