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 )

19.72 -0.33 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Nov 29, 2013 7.764 8.297 7.757 8.264 1,115,247 +0.59(+7.64%)
Nov 27, 2013 7.524 7.810 7.264 7.677 2,109,302 +0.23(+3.13%)
Nov 26, 2013 7.011 7.490 6.997 7.444 1,856,339 +0.49(+7.09%)
Nov 25, 2013 6.404 6.957 6.364 6.951 1,541,162 +0.65(+10.25%)
Nov 22, 2013 5.998 6.458 5.991 6.304 996,934 +0.34(+5.70%)
Nov 21, 2013 5.451 6.018 5.451 5.964 1,173,868 +0.50(+9.15%)
Nov 20, 2013 5.418 5.518 5.398 5.465 277,605 +0.05(+0.99%)
Nov 19, 2013 5.325 5.438 5.316 5.411 190,565 +0.09(+1.63%)
Nov 18, 2013 5.365 5.437 5.318 5.325 241,677 -0.03(-0.62%)
Nov 15, 2013 5.351 5.438 5.291 5.358 235,039 +0.01(+0.12%)
Nov 14, 2013 5.451 5.451 5.331 5.351 201,946 -0.10(-1.83%)
Nov 13, 2013 5.311 5.478 5.285 5.451 254,610 +0.11(+2.12%)
Nov 12, 2013 5.345 5.385 5.298 5.338 191,501 -0.03(-0.62%)
Nov 11, 2013 5.318 5.431 5.265 5.371 368,478 +0.06(+1.13%)
Nov 08, 2013 5.298 5.371 5.225 5.311 322,304 +0.02(+0.38%)
Nov 07, 2013 5.325 5.331 5.158 5.291 406,341 -0.05(-1.00%)
Nov 06, 2013 5.451 5.531 5.325 5.345 657,007 -0.04(-0.74%)
Nov 05, 2013 5.531 5.531 5.265 5.385 823,599 +0.16(+3.06%)
Nov 04, 2013 5.225 5.231 5.178 5.225 527,815 +0.03(+0.51%)
Nov 01, 2013 5.218 5.251 5.145 5.198 493,192 -0.03(-0.51%)
Oct 31, 2013 5.225 5.268 5.138 5.225 505,197 -0.03(-0.63%)
Oct 30, 2013 5.378 5.378 5.198 5.258 295,798 -0.09(-1.74%)
Oct 29, 2013 5.365 5.391 5.218 5.351 234,940 +0.01(+0.12%)
Oct 28, 2013 5.158 5.451 5.138 5.345 680,464 +0.18(+3.48%)
Oct 25, 2013 5.165 5.165 5.071 5.165 201,550 +0.04(+0.78%)
Oct 24, 2013 5.038 5.164 5.008 5.125 176,528 +0.11(+2.26%)
Oct 23, 2013 5.038 5.051 4.918 5.011 294,434 -0.03(-0.53%)
Oct 22, 2013 5.065 5.085 5.025 5.038 158,118 +0.05(+0.93%)
Oct 21, 2013 5.031 5.045 4.938 4.991 354,181 -0.01(-0.27%)
Oct 18, 2013 4.825 5.045 4.825 5.005 571,900 +0.23(+4.74%)
Oct 17, 2013 4.578 4.788 4.565 4.778 353,282 +0.19(+4.22%)
Oct 16, 2013 4.565 4.612 4.525 4.585 269,796 +0.05(+1.03%)
Oct 15, 2013 4.532 4.582 4.505 4.538 297,332 +0.03(+0.59%)
Oct 14, 2013 4.518 4.612 4.498 4.512 423,141 -0.02(-0.44%)
Oct 11, 2013 4.425 4.552 4.412 4.532 262,305 +0.08(+1.80%)
Oct 10, 2013 4.478 4.558 4.415 4.452 487,543 +0.07(+1.52%)
Oct 09, 2013 4.445 4.445 4.238 4.385 655,698 -0.02(-0.45%)
Oct 08, 2013 4.538 4.598 4.398 4.405 666,225 -0.13(-2.79%)
Oct 07, 2013 4.665 4.678 4.532 4.532 445,534 -0.12(-2.58%)
Oct 04, 2013 4.625 4.732 4.578 4.652 212,309 +0.02(+0.43%)
Oct 03, 2013 4.632 4.665 4.558 4.632 425,895 -0.05(-1.00%)
Oct 02, 2013 4.745 4.778 4.672 4.678 264,828 -0.10(-2.09%)
Oct 01, 2013 4.718 4.785 4.718 4.778 278,863 +0.08(+1.70%)
Sep 30, 2013 4.665 4.732 4.518 4.698 557,342 -0.01(-0.14%)
Sep 27, 2013 4.732 4.752 4.672 4.705 356,744 -0.04(-0.84%)
Sep 26, 2013 4.918 4.929 4.738 4.745 253,530 -0.13(-2.60%)
Sep 25, 2013 4.778 4.905 4.772 4.871 183,317 +0.09(+1.95%)
Sep 24, 2013 4.732 4.865 4.705 4.778 408,944 +0.01(+0.28%)
Sep 23, 2013 4.885 4.938 4.698 4.765 797,666 -0.14(-2.85%)
Sep 20, 2013 5.065 5.145 4.905 4.905 643,199 -0.13(-2.52%)
Sep 19, 2013 5.018 5.065 4.971 5.031 246,992 -0.01(-0.13%)
Sep 18, 2013 4.998 5.058 4.918 5.038 244,627 +0.06(+1.20%)
Sep 17, 2013 4.931 4.991 4.905 4.978 215,890 +0.07(+1.49%)
Sep 16, 2013 4.968 4.978 4.885 4.905 341,291 +0.00(+0.00%)
Sep 13, 2013 4.951 5.005 4.898 4.905 189,135 -0.01(-0.27%)
Sep 12, 2013 4.898 4.975 4.885 4.918 217,099 +0.04(+0.82%)
Sep 11, 2013 4.938 4.985 4.865 4.878 357,635 -0.04(-0.81%)
Sep 10, 2013 5.131 5.131 4.871 4.918 584,751 -0.16(-3.15%)
Sep 09, 2013 4.985 5.085 4.985 5.078 289,739 +0.11(+2.14%)
Sep 06, 2013 5.078 5.111 4.951 4.971 212,395 -0.07(-1.32%)
Sep 05, 2013 5.051 5.103 5.008 5.038 203,415 +0.01(+0.13%)
Sep 04, 2013 5.145 5.145 5.005 5.031 260,842 -0.07(-1.44%)
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.