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 )

19.81 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2013 4.719 4.719 4.445 4.445 641,310 -0.31(-6.58%)
May 30, 2013 4.659 4.759 4.639 4.759 353,656 +0.08(+1.71%)
May 29, 2013 4.719 4.779 4.559 4.679 730,796 -0.11(-2.23%)
May 28, 2013 4.959 4.965 4.686 4.785 650,992 -0.13(-2.58%)
May 24, 2013 4.792 4.919 4.692 4.912 367,493 +0.11(+2.22%)
May 23, 2013 4.772 4.832 4.372 4.805 1,229,300 -0.01(-0.28%)
May 22, 2013 5.245 5.265 4.699 4.819 1,352,716 -0.45(-8.60%)
May 21, 2013 5.299 5.398 5.252 5.272 525,362 -0.01(-0.13%)
May 20, 2013 5.052 5.319 5.047 5.279 668,747 +0.22(+4.35%)
May 17, 2013 4.865 5.205 4.865 5.059 886,854 +0.21(+4.26%)
May 16, 2013 4.932 4.945 4.845 4.852 357,765 -0.09(-1.89%)
May 15, 2013 4.925 4.945 4.832 4.945 610,230 +0.11(+2.35%)
May 13, 2013 4.972 4.972 4.805 4.832 738,339 -0.10(-2.03%)
May 10, 2013 4.892 4.938 4.799 4.932 484,041 +0.07(+1.51%)
May 09, 2013 4.725 4.925 4.725 4.859 648,574 +0.15(+3.11%)
May 08, 2013 4.585 4.932 4.565 4.712 947,214 +0.19(+4.28%)
May 07, 2013 4.525 4.632 4.432 4.519 630,345 +0.01(+0.15%)
May 06, 2013 4.172 4.532 4.139 4.512 1,249,364 +0.32(+7.63%)
May 03, 2013 3.999 4.205 3.992 4.192 800,629 +0.20(+5.01%)
May 02, 2013 3.892 3.999 3.872 3.992 286,917 +0.15(+3.81%)
May 01, 2013 3.979 3.979 3.832 3.846 437,775 -0.14(-3.51%)
Apr 30, 2013 3.899 3.992 3.879 3.986 403,140 +0.07(+1.87%)
Apr 29, 2013 3.799 3.932 3.759 3.912 469,817 +0.11(+2.98%)
Apr 26, 2013 3.746 3.799 3.732 3.799 381,589 +0.07(+1.79%)
Apr 25, 2013 3.566 3.739 3.566 3.732 599,397 +0.16(+4.48%)
Apr 24, 2013 3.539 3.586 3.519 3.572 284,326 +0.03(+0.75%)
Apr 23, 2013 3.532 3.546 3.506 3.546 249,005 +0.02(+0.57%)
Apr 22, 2013 3.499 3.566 3.439 3.526 300,053 +0.03(+0.76%)
Apr 19, 2013 3.459 3.526 3.458 3.499 147,837 +0.03(+0.96%)
Apr 18, 2013 3.446 3.486 3.366 3.466 259,342 +0.00(+0.00%)
Apr 17, 2013 3.566 3.606 3.434 3.466 231,418 -0.13(-3.70%)
Apr 16, 2013 3.506 3.639 3.506 3.599 200,811 +0.09(+2.66%)
Apr 15, 2013 3.546 3.646 3.499 3.506 348,593 -0.02(-0.57%)
Apr 12, 2013 3.559 3.559 3.426 3.526 270,495 -0.04(-1.12%)
Apr 11, 2013 3.719 3.732 3.506 3.566 562,931 -0.15(-3.95%)
Apr 10, 2013 3.639 3.726 3.626 3.712 321,679 +0.10(+2.77%)
Apr 09, 2013 3.626 3.659 3.559 3.612 238,985 +0.02(+0.56%)
Apr 08, 2013 3.532 3.726 3.532 3.592 733,262 +0.09(+2.47%)
Apr 05, 2013 3.426 3.546 3.412 3.506 445,666 +0.10(+2.94%)
Apr 04, 2013 3.359 3.426 3.359 3.406 215,427 +0.05(+1.39%)
Apr 03, 2013 3.366 3.386 3.326 3.359 275,698 +0.01(+0.40%)
Apr 02, 2013 3.272 3.412 3.266 3.346 565,318 +0.09(+2.87%)
Apr 01, 2013 3.232 3.266 3.132 3.252 224,473 +0.02(+0.62%)
Mar 28, 2013 3.199 3.232 3.172 3.232 173,593 +0.04(+1.25%)
Mar 27, 2013 3.186 3.232 3.153 3.192 113,010 -0.01(-0.21%)
Mar 26, 2013 3.219 3.226 3.159 3.199 150,185 +0.01(+0.21%)
Mar 25, 2013 3.139 3.199 3.119 3.192 180,461 +0.07(+2.35%)
Mar 22, 2013 3.059 3.146 2.999 3.119 245,968 +0.08(+2.63%)
Mar 21, 2013 3.059 3.092 3.032 3.039 98,385 -0.03(-0.87%)
Mar 20, 2013 3.086 3.166 3.052 3.066 281,421 -0.02(-0.65%)
Mar 19, 2013 3.066 3.099 3.012 3.086 174,884 +0.03(+0.87%)
Mar 18, 2013 2.986 3.073 2.986 3.059 210,847 +0.07(+2.23%)
Mar 15, 2013 2.966 3.006 2.959 2.993 215,299 +0.03(+1.13%)
Mar 14, 2013 2.979 2.999 2.959 2.959 115,065 -0.03(-0.89%)
Mar 13, 2013 3.012 3.012 2.973 2.986 136,611 -0.02(-0.67%)
Mar 12, 2013 3.046 3.079 2.999 3.006 303,698 -0.08(-2.59%)
Mar 11, 2013 3.072 3.099 3.019 3.086 295,887 +0.03(+1.09%)
Mar 08, 2013 2.966 3.099 2.966 3.052 187,012 +0.09(+2.92%)
Mar 07, 2013 2.959 2.986 2.939 2.966 103,129 +0.01(+0.23%)
Mar 06, 2013 2.933 2.966 2.932 2.959 127,226 +0.03(+0.91%)
Mar 05, 2013 2.899 2.966 2.879 2.933 118,932 +0.03(+1.15%)
Mar 04, 2013 2.899 2.913 2.866 2.899 157,796 +0.02(+0.69%)
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.