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 (%)
Jul 31, 2013 5.198 5.251 5.105 5.238 465,060 +0.05(+0.90%)
Jul 30, 2013 5.198 5.198 5.088 5.191 361,036 +0.02(+0.39%)
Jul 29, 2013 5.131 5.198 5.131 5.171 386,431 -0.01(-0.26%)
Jul 26, 2013 5.018 5.185 4.998 5.185 213,270 +0.12(+2.37%)
Jul 25, 2013 5.298 5.311 5.018 5.065 665,898 -0.26(-4.88%)
Jul 24, 2013 5.505 5.538 5.251 5.325 408,346 -0.18(-3.27%)
Jul 23, 2013 5.478 5.554 5.478 5.505 240,636 +0.00(+0.00%)
Jul 22, 2013 5.531 5.532 5.451 5.505 399,692 -0.03(-0.48%)
Jul 19, 2013 5.505 5.531 5.445 5.531 258,300 +0.01(+0.24%)
Jul 18, 2013 5.431 5.538 5.418 5.518 415,472 +0.11(+2.12%)
Jul 17, 2013 5.358 5.411 5.325 5.403 304,680 +0.07(+1.35%)
Jul 16, 2013 5.358 5.358 5.298 5.331 333,575 +0.01(+0.13%)
Jul 15, 2013 5.191 5.331 5.158 5.325 497,985 +0.18(+3.50%)
Jul 12, 2013 5.138 5.205 5.085 5.145 201,678 +0.01(+0.13%)
Jul 11, 2013 5.131 5.198 5.105 5.138 354,313 +0.05(+0.92%)
Jul 10, 2013 5.091 5.098 4.998 5.091 256,134 +0.02(+0.39%)
Jul 09, 2013 4.898 5.071 4.885 5.071 409,918 +0.19(+3.82%)
Jul 08, 2013 4.811 4.918 4.811 4.885 415,890 +0.02(+0.41%)
Jul 05, 2013 4.785 4.865 4.698 4.865 245,472 +0.15(+3.11%)
Jul 03, 2013 4.945 4.965 4.678 4.718 361,696 -0.23(-4.58%)
Jul 02, 2013 4.818 4.945 4.811 4.945 547,084 +0.13(+2.63%)
Jul 01, 2013 4.758 4.818 4.738 4.818 329,474 +0.10(+2.12%)
Jun 28, 2013 4.712 4.778 4.638 4.718 1,448,955 -0.04(-0.84%)
Jun 27, 2013 4.811 4.838 4.752 4.758 295,324 -0.05(-1.11%)
Jun 26, 2013 4.885 4.905 4.765 4.811 311,826 -0.01(-0.28%)
Jun 25, 2013 4.598 4.825 4.592 4.825 364,590 +0.24(+5.23%)
Jun 24, 2013 4.745 4.752 4.565 4.585 592,316 -0.19(-3.91%)
Jun 21, 2013 4.825 4.858 4.738 4.772 470,453 +0.00(+0.00%)
Jun 20, 2013 4.778 4.858 4.705 4.772 445,005 -0.09(-1.78%)
Jun 19, 2013 4.831 4.925 4.805 4.858 387,605 +0.05(+0.97%)
Jun 18, 2013 4.732 4.811 4.660 4.811 574,678 +0.09(+1.98%)
Jun 17, 2013 4.705 4.778 4.652 4.718 457,662 +0.01(+0.28%)
Jun 14, 2013 4.685 4.778 4.613 4.705 410,622 -0.08(-1.67%)
Jun 13, 2013 4.632 4.785 4.578 4.785 434,913 +0.16(+3.46%)
Jun 12, 2013 4.745 4.784 4.605 4.625 380,412 -0.11(-2.25%)
Jun 11, 2013 4.605 4.851 4.605 4.732 458,105 +0.06(+1.28%)
Jun 10, 2013 4.618 4.692 4.549 4.672 471,725 +0.01(+0.29%)
Jun 07, 2013 4.678 4.732 4.638 4.658 441,268 +0.00(+0.00%)
Jun 06, 2013 4.592 4.718 4.585 4.658 533,589 +0.09(+1.89%)
Jun 05, 2013 4.578 4.612 4.492 4.572 407,112 -0.03(-0.58%)
Jun 04, 2013 4.598 4.685 4.552 4.598 649,282 +0.00(+0.00%)
Jun 03, 2013 4.445 4.625 4.438 4.598 1,062,842 +0.15(+3.45%)
May 31, 2013 4.718 4.718 4.445 4.445 641,375 -0.31(-6.58%)
May 30, 2013 4.658 4.758 4.638 4.758 353,692 +0.08(+1.71%)
May 29, 2013 4.718 4.778 4.558 4.678 730,871 -0.11(-2.23%)
May 28, 2013 4.958 4.965 4.686 4.785 651,059 -0.13(-2.58%)
May 24, 2013 4.792 4.918 4.692 4.911 367,530 +0.11(+2.22%)
May 23, 2013 4.772 4.831 4.372 4.805 1,229,425 -0.01(-0.28%)
May 22, 2013 5.245 5.265 4.698 4.818 1,352,853 -0.45(-8.60%)
May 21, 2013 5.298 5.398 5.251 5.271 525,416 -0.01(-0.13%)
May 20, 2013 5.051 5.318 5.046 5.278 668,815 +0.22(+4.35%)
May 17, 2013 4.865 5.205 4.865 5.058 886,944 +0.21(+4.26%)
May 16, 2013 4.931 4.945 4.845 4.851 357,802 -0.09(-1.89%)
May 15, 2013 4.925 4.945 4.831 4.945 610,293 +0.11(+2.34%)
May 13, 2013 4.971 4.971 4.805 4.831 738,414 -0.10(-2.03%)
May 10, 2013 4.891 4.937 4.798 4.931 484,090 +0.07(+1.51%)
May 09, 2013 4.725 4.925 4.725 4.858 648,640 +0.15(+3.11%)
May 08, 2013 4.585 4.931 4.565 4.712 947,310 +0.19(+4.28%)
May 07, 2013 4.525 4.632 4.432 4.518 630,409 +0.01(+0.15%)
May 06, 2013 4.172 4.532 4.138 4.512 1,249,491 +0.32(+7.63%)
May 03, 2013 3.998 4.205 3.992 4.192 800,711 +0.20(+5.01%)
May 02, 2013 3.892 3.998 3.872 3.992 286,946 +0.15(+3.81%)
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.