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 (%)
Feb 26, 2010 4.099 4.099 4.032 4.032 123,916 -0.07(-1.63%)
Feb 25, 2010 4.046 4.099 4.006 4.099 184,462 +0.05(+1.32%)
Feb 24, 2010 4.099 4.099 4.022 4.046 223,155 -0.05(-1.30%)
Feb 23, 2010 4.072 4.099 4.072 4.099 134,296 +0.00(+0.00%)
Feb 22, 2010 4.079 4.099 4.066 4.099 200,316 +0.03(+0.82%)
Feb 19, 2010 4.046 4.072 4.039 4.066 138,080 -0.01(-0.16%)
Feb 18, 2010 4.099 4.099 4.019 4.072 292,841 -0.02(-0.49%)
Feb 17, 2010 4.019 4.099 3.999 4.092 174,335 +0.09(+2.33%)
Feb 16, 2010 3.986 3.999 3.932 3.999 316,907 +0.07(+1.69%)
Feb 12, 2010 3.872 3.932 3.932 3.932 112,081 +0.04(+1.03%)
Feb 11, 2010 3.852 3.892 3.826 3.892 155,309 +0.05(+1.39%)
Feb 10, 2010 3.799 3.866 3.779 3.839 225,862 +0.05(+1.41%)
Feb 09, 2010 3.792 3.799 3.745 3.786 160,147 +0.00(+0.00%)
Feb 08, 2010 3.786 3.799 3.773 3.786 94,229 +0.02(+0.53%)
Feb 05, 2010 3.799 3.826 3.672 3.766 373,124 -0.07(-1.74%)
Feb 04, 2010 3.926 3.932 3.819 3.832 176,356 -0.09(-2.38%)
Feb 03, 2010 3.919 4.012 3.906 3.926 136,982 +0.03(+0.86%)
Feb 02, 2010 3.879 3.946 3.872 3.892 159,955 +0.03(+0.86%)
Feb 01, 2010 3.952 3.959 3.832 3.859 191,639 -0.08(-2.03%)
Jan 29, 2010 3.712 3.939 3.666 3.939 488,354 +0.27(+7.45%)
Jan 28, 2010 3.792 3.799 3.666 3.666 496,193 -0.12(-3.17%)
Jan 27, 2010 3.899 3.932 3.732 3.786 544,538 -0.12(-3.07%)
Jan 26, 2010 3.992 3.999 3.899 3.906 308,477 -0.07(-1.68%)
Jan 25, 2010 4.099 4.099 3.899 3.972 166,507 -0.02(-0.50%)
Jan 22, 2010 3.979 4.012 3.919 3.992 377,467 +0.02(+0.50%)
Jan 21, 2010 4.072 4.086 3.932 3.972 411,219 -0.09(-2.13%)
Jan 20, 2010 4.079 4.119 3.999 4.059 468,922 -0.03(-0.81%)
Jan 19, 2010 4.112 4.152 4.066 4.092 388,492 +0.01(+0.33%)
Jan 15, 2010 4.092 4.079 4.079 4.079 359,200 -0.04(-0.97%)
Jan 14, 2010 4.126 4.165 3.999 4.119 383,280 +0.03(+0.65%)
Jan 13, 2010 4.265 4.265 4.059 4.092 626,016 -0.15(-3.46%)
Jan 12, 2010 4.299 4.359 4.199 4.239 455,246 -0.07(-1.55%)
Jan 11, 2010 4.305 4.479 4.253 4.305 681,014 +0.04(+0.94%)
Jan 08, 2010 4.199 4.299 4.186 4.265 502,617 +0.08(+1.91%)
Jan 07, 2010 4.186 4.219 4.046 4.186 283,477 +0.02(+0.48%)
Jan 06, 2010 4.205 4.205 4.132 4.165 230,576 +0.00(+0.00%)
Jan 05, 2010 4.152 4.165 4.066 4.165 467,965 +0.12(+2.97%)
Jan 04, 2010 4.086 4.086 3.966 4.046 485,924 +0.13(+3.41%)
Dec 31, 2009 3.866 3.912 3.912 3.912 338,644 +0.05(+1.21%)
Dec 30, 2009 3.959 3.959 3.832 3.866 313,979 +0.01(+0.35%)
Dec 29, 2009 3.846 3.866 3.839 3.852 290,404 +0.01(+0.17%)
Dec 28, 2009 3.846 3.852 3.819 3.846 354,823 +0.03(+0.70%)
Dec 24, 2009 3.839 3.899 3.812 3.819 191,333 -0.03(-0.87%)
Dec 23, 2009 3.846 3.866 3.826 3.852 380,572 +0.04(+1.05%)
Dec 22, 2009 3.866 3.866 3.812 3.812 346,157 -0.02(-0.52%)
Dec 21, 2009 3.866 3.879 3.826 3.832 433,220 -0.01(-0.17%)
Dec 18, 2009 3.786 3.839 3.752 3.839 523,164 +0.05(+1.41%)
Dec 17, 2009 3.806 3.839 3.752 3.786 209,781 -0.03(-0.87%)
Dec 16, 2009 3.812 3.852 3.806 3.819 1,064,287 +0.02(+0.53%)
Dec 15, 2009 3.846 3.859 3.799 3.799 206,333 -0.05(-1.38%)
Dec 14, 2009 3.839 3.852 3.832 3.852 188,604 -0.01(-0.34%)
Dec 11, 2009 3.826 3.899 3.806 3.866 375,407 +0.07(+1.75%)
Dec 10, 2009 3.846 3.846 3.766 3.799 183,360 +0.01(+0.18%)
Dec 09, 2009 3.786 3.832 3.746 3.792 265,293 +0.05(+1.25%)
Dec 08, 2009 3.746 3.766 3.699 3.746 233,000 +0.01(+0.36%)
Dec 07, 2009 3.739 3.739 3.686 3.732 285,510 +0.02(+0.54%)
Dec 04, 2009 3.699 3.732 3.632 3.712 231,315 +0.09(+2.39%)
Dec 03, 2009 3.732 3.732 3.619 3.626 202,852 -0.04(-1.09%)
Dec 02, 2009 3.706 3.746 3.648 3.666 202,591 -0.02(-0.54%)
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.