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 )

20.34 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2014 7.402 7.591 7.369 7.503 716,391 -0.03(-0.45%)
Jan 30, 2014 7.604 7.786 7.530 7.537 462,737 +0.03(+0.36%)
Jan 29, 2014 7.476 7.672 7.456 7.510 366,206 -0.12(-1.59%)
Jan 28, 2014 7.456 7.840 7.389 7.631 634,452 +0.17(+2.25%)
Jan 27, 2014 7.423 7.645 7.200 7.463 1,049,477 -0.03(-0.36%)
Jan 24, 2014 7.840 7.887 7.436 7.490 942,231 -0.49(-6.16%)
Jan 23, 2014 8.176 8.176 7.335 7.981 1,311,065 -0.37(-4.43%)
Jan 22, 2014 8.519 8.580 8.291 8.351 513,364 -0.17(-1.97%)
Jan 21, 2014 8.472 8.627 8.311 8.519 690,095 +0.05(+0.56%)
Jan 17, 2014 8.573 8.472 8.472 8.472 443,575 -0.08(-0.94%)
Jan 16, 2014 8.459 8.600 8.075 8.553 1,206,091 -0.15(-1.70%)
Jan 15, 2014 8.748 8.883 8.667 8.701 486,270 -0.06(-0.69%)
Jan 14, 2014 8.614 8.762 8.573 8.762 404,426 +0.20(+2.36%)
Jan 13, 2014 8.614 8.875 8.513 8.560 763,770 -0.07(-0.86%)
Jan 10, 2014 8.742 8.795 8.452 8.634 1,164,355 -0.15(-1.69%)
Jan 09, 2014 8.829 8.897 8.708 8.782 451,576 -0.04(-0.46%)
Jan 08, 2014 8.997 9.024 8.418 8.822 1,257,322 -0.19(-2.09%)
Jan 07, 2014 9.320 9.482 8.937 9.011 1,106,760 -0.24(-2.62%)
Jan 06, 2014 9.065 9.313 9.004 9.253 728,695 +0.22(+2.38%)
Jan 03, 2014 9.462 9.529 8.728 9.038 1,448,778 -0.30(-3.17%)
Jan 02, 2014 9.684 9.684 9.152 9.334 1,055,686 -0.41(-4.21%)
Dec 31, 2013 9.354 9.744 9.744 9.744 1,476,950 +0.47(+5.08%)
Dec 30, 2013 9.859 9.946 9.098 9.273 1,746,007 -0.57(-5.81%)
Dec 27, 2013 9.825 9.899 9.630 9.845 1,348,671 +0.05(+0.55%)
Dec 26, 2013 9.462 9.980 9.441 9.791 1,761,152 +0.42(+4.53%)
Dec 24, 2013 9.031 9.421 9.024 9.367 793,218 +0.38(+4.19%)
Dec 23, 2013 8.748 9.152 8.715 8.990 960,269 +0.35(+4.05%)
Dec 20, 2013 8.560 8.789 8.378 8.641 1,165,440 +0.15(+1.74%)
Dec 19, 2013 8.351 8.560 8.351 8.493 431,372 +0.13(+1.61%)
Dec 18, 2013 7.974 8.385 7.961 8.358 571,169 +0.36(+4.46%)
Dec 17, 2013 8.210 8.257 7.867 8.001 834,061 -0.24(-2.86%)
Dec 16, 2013 8.095 8.338 8.089 8.237 508,450 +0.15(+1.91%)
Dec 13, 2013 8.008 8.358 8.008 8.082 640,325 +0.07(+0.92%)
Dec 12, 2013 8.331 8.405 8.001 8.008 1,002,555 -0.35(-4.19%)
Dec 11, 2013 8.775 8.775 8.270 8.358 924,349 -0.34(-3.87%)
Dec 10, 2013 8.489 8.853 8.489 8.694 1,463,312 +0.20(+2.33%)
Dec 09, 2013 8.562 8.582 8.352 8.496 707,687 +0.09(+1.10%)
Dec 06, 2013 8.569 8.681 8.298 8.403 860,693 -0.08(-0.94%)
Dec 05, 2013 8.298 8.529 8.298 8.483 783,611 +0.21(+2.56%)
Dec 04, 2013 8.046 8.338 7.835 8.271 1,314,623 +0.24(+3.05%)
Dec 03, 2013 8.516 8.648 7.875 8.027 2,458,995 -0.58(-6.69%)
Dec 02, 2013 8.265 8.655 7.815 8.602 3,032,193 +0.40(+4.92%)
Nov 29, 2013 7.703 8.232 7.696 8.199 1,124,089 +0.58(+7.64%)
Nov 27, 2013 7.465 7.749 7.207 7.617 2,126,026 +0.23(+3.13%)
Nov 26, 2013 6.956 7.432 6.942 7.385 1,871,057 +0.49(+7.09%)
Nov 25, 2013 6.354 6.903 6.314 6.896 1,553,381 +0.64(+10.25%)
Nov 22, 2013 5.951 6.407 5.944 6.255 1,004,839 +0.34(+5.70%)
Nov 21, 2013 5.408 5.970 5.408 5.917 1,183,175 +0.50(+9.15%)
Nov 20, 2013 5.375 5.474 5.355 5.422 279,806 +0.05(+0.99%)
Nov 19, 2013 5.283 5.395 5.274 5.369 192,076 +0.09(+1.63%)
Nov 18, 2013 5.322 5.394 5.276 5.283 243,593 -0.03(-0.62%)
Nov 15, 2013 5.309 5.395 5.250 5.316 236,902 +0.01(+0.12%)
Nov 14, 2013 5.408 5.408 5.289 5.309 203,548 -0.10(-1.83%)
Nov 13, 2013 5.270 5.435 5.244 5.408 256,629 +0.11(+2.12%)
Nov 12, 2013 5.303 5.342 5.256 5.296 193,019 -0.03(-0.62%)
Nov 11, 2013 5.276 5.389 5.223 5.329 371,400 +0.06(+1.13%)
Nov 08, 2013 5.256 5.329 5.184 5.270 324,860 +0.02(+0.38%)
Nov 07, 2013 5.283 5.289 5.117 5.250 409,563 -0.05(-1.00%)
Nov 06, 2013 5.408 5.488 5.283 5.303 662,216 -0.04(-0.74%)
Nov 05, 2013 5.488 5.488 5.223 5.342 830,129 +0.16(+3.06%)
Nov 04, 2013 5.184 5.190 5.137 5.184 532,000 +0.03(+0.51%)
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.