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:

Universal Insurance Holdings Inc (NY: UVE )

20.32 +0.34 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.392 2.392 2.287 2.346 0 +0.01(+0.57%)
Feb 26, 2009 2.292 2.399 2.286 2.332 27,825 +0.07(+2.94%)
Feb 25, 2009 2.199 2.299 2.199 2.266 87,894 +0.05(+2.10%)
Feb 24, 2009 2.159 2.266 2.153 2.219 74,838 +0.02(+0.91%)
Feb 23, 2009 2.179 2.252 2.133 2.199 72,818 -0.02(-0.90%)
Feb 20, 2009 2.272 2.272 2.039 2.219 161,122 -0.05(-2.06%)
Feb 19, 2009 2.412 2.432 2.252 2.266 118,734 -0.14(-5.82%)
Feb 18, 2009 2.379 2.406 2.359 2.406 49,460 +0.03(+1.40%)
Feb 17, 2009 2.466 2.466 2.346 2.372 111,708 -0.16(-6.28%)
Feb 13, 2009 2.466 2.532 2.439 2.531 194,315 +0.07(+2.66%)
Feb 12, 2009 2.299 2.466 2.219 2.466 181,998 +0.15(+6.63%)
Feb 11, 2009 2.272 2.332 2.226 2.312 46,589 -0.01(-0.29%)
Feb 10, 2009 2.372 2.459 2.259 2.319 107,292 -0.11(-4.66%)
Feb 09, 2009 2.339 2.432 2.339 2.432 140,396 +0.04(+1.67%)
Feb 06, 2009 2.386 2.392 2.366 2.392 63,837 +0.03(+1.12%)
Feb 05, 2009 2.392 2.399 2.346 2.366 31,433 -0.04(-1.66%)
Feb 04, 2009 2.394 2.412 2.292 2.406 96,554 +0.01(+0.28%)
Feb 03, 2009 2.406 2.406 2.334 2.399 112,818 -0.02(-0.83%)
Feb 02, 2009 2.426 2.479 2.364 2.419 108,317 +0.00(+0.00%)
Jan 30, 2009 2.292 2.526 2.292 2.419 0 +0.07(+2.83%)
Jan 29, 2009 2.372 2.386 2.199 2.352 119,089 -0.01(-0.56%)
Jan 28, 2009 2.339 2.432 2.339 2.366 223,298 +0.06(+2.60%)
Jan 27, 2009 2.206 2.326 2.206 2.306 134,167 +0.05(+2.06%)
Jan 26, 2009 2.153 2.286 2.153 2.259 154,405 +0.11(+4.95%)
Jan 23, 2009 2.099 2.166 2.053 2.153 127,680 +0.09(+4.53%)
Jan 22, 2009 2.046 2.093 1.999 2.059 58,784 +0.05(+2.66%)
Jan 21, 2009 1.993 2.046 1.946 2.006 111,864 +0.07(+3.44%)
Jan 20, 2009 1.939 1.946 1.913 1.939 79,546 +0.03(+1.75%)
Jan 16, 2009 1.933 1.946 1.833 1.906 35,823 +0.05(+2.51%)
Jan 15, 2009 1.773 1.859 1.773 1.859 49,964 +0.06(+3.33%)
Jan 14, 2009 1.889 1.919 1.799 1.799 107,593 -0.10(-5.26%)
Jan 13, 2009 1.819 1.933 1.799 1.899 46,618 +0.06(+3.26%)
Jan 12, 2009 1.973 1.986 1.799 1.839 82,816 -0.09(-4.53%)
Jan 09, 2009 1.906 1.986 1.886 1.927 131,381 +0.06(+3.25%)
Jan 08, 2009 1.866 1.899 1.859 1.866 70,526 -0.01(-0.71%)
Jan 07, 2009 1.933 1.933 1.853 1.879 51,196 -0.05(-2.76%)
Jan 06, 2009 1.826 1.946 1.779 1.933 110,964 +0.13(+7.41%)
Jan 05, 2009 1.733 1.826 1.729 1.799 177,783 +0.10(+5.88%)
Jan 02, 2009 1.599 1.726 1.599 1.699 0 +0.08(+4.94%)
Jan 01, 2009 1.599 1.659 1.539 1.619 0 +0.00(+0.00%)
Dec 31, 2008 1.599 1.659 1.539 1.619 92,015 +0.03(+1.67%)
Dec 30, 2008 1.593 1.633 1.546 1.593 82,298 -0.02(-1.24%)
Dec 29, 2008 1.713 1.713 1.579 1.613 102,621 -0.09(-5.10%)
Dec 26, 2008 1.733 1.733 1.619 1.699 119,910 +0.00(+0.00%)
Dec 24, 2008 1.733 1.733 1.699 1.699 8,782 -0.03(-1.54%)
Dec 23, 2008 1.686 1.726 1.686 1.726 18,318 +0.03(+1.97%)
Dec 22, 2008 1.733 1.733 1.666 1.693 42,554 -0.01(-0.78%)
Dec 19, 2008 1.706 1.713 1.666 1.706 123,328 +0.03(+1.59%)
Dec 18, 2008 1.659 1.733 1.659 1.679 99,516 +0.01(+0.40%)
Dec 17, 2008 1.699 1.713 1.659 1.673 119,757 -0.01(-0.40%)
Dec 16, 2008 1.713 1.724 1.626 1.679 139,053 +0.02(+1.20%)
Dec 15, 2008 1.733 1.733 1.646 1.659 97,880 -0.02(-1.19%)
Dec 12, 2008 1.733 1.733 1.653 1.679 114,231 -0.01(-0.40%)
Dec 11, 2008 1.733 1.733 1.646 1.686 113,657 -0.01(-0.43%)
Dec 10, 2008 1.706 1.706 1.653 1.693 52,039 +0.00(+0.04%)
Dec 09, 2008 1.646 1.699 1.646 1.693 76,200 +0.07(+4.52%)
Dec 08, 2008 1.573 1.653 1.573 1.619 48,138 +0.08(+5.07%)
Dec 05, 2008 1.653 1.653 1.539 1.541 61,954 -0.06(-4.03%)
Dec 04, 2008 1.593 1.673 1.566 1.606 30,392 -0.05(-3.21%)
Dec 03, 2008 1.599 1.666 1.546 1.659 78,650 +0.07(+4.62%)
Dec 02, 2008 1.613 1.613 1.539 1.586 103,146 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.