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 )

20.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.703 8.232 7.697 8.199 1,123,975 +0.58(+7.64%)
Nov 27, 2013 7.465 7.750 7.207 7.617 2,125,809 +0.23(+3.13%)
Nov 26, 2013 6.956 7.432 6.943 7.386 1,870,866 +0.49(+7.09%)
Nov 25, 2013 6.354 6.903 6.315 6.897 1,553,223 +0.64(+10.25%)
Nov 22, 2013 5.951 6.407 5.945 6.255 1,004,736 +0.34(+5.70%)
Nov 21, 2013 5.409 5.971 5.409 5.918 1,183,055 +0.50(+9.15%)
Nov 20, 2013 5.376 5.475 5.356 5.422 279,778 +0.05(+0.99%)
Nov 19, 2013 5.283 5.396 5.274 5.369 192,056 +0.09(+1.63%)
Nov 18, 2013 5.323 5.395 5.277 5.283 243,568 -0.03(-0.62%)
Nov 15, 2013 5.310 5.396 5.250 5.316 236,878 +0.01(+0.12%)
Nov 14, 2013 5.409 5.409 5.290 5.310 203,527 -0.10(-1.83%)
Nov 13, 2013 5.270 5.435 5.244 5.409 256,603 +0.11(+2.12%)
Nov 12, 2013 5.303 5.343 5.257 5.297 193,000 -0.03(-0.62%)
Nov 11, 2013 5.277 5.389 5.224 5.330 371,362 +0.06(+1.13%)
Nov 08, 2013 5.257 5.330 5.184 5.270 324,827 +0.02(+0.38%)
Nov 07, 2013 5.283 5.290 5.118 5.250 409,521 -0.05(-1.00%)
Nov 06, 2013 5.409 5.488 5.283 5.303 662,149 -0.04(-0.74%)
Nov 05, 2013 5.488 5.488 5.224 5.343 830,044 +0.16(+3.06%)
Nov 04, 2013 5.184 5.191 5.138 5.184 531,946 +0.03(+0.51%)
Nov 01, 2013 5.177 5.211 5.105 5.158 497,052 -0.03(-0.51%)
Oct 31, 2013 5.184 5.227 5.098 5.184 509,151 -0.03(-0.63%)
Oct 30, 2013 5.336 5.336 5.158 5.217 298,113 -0.09(-1.74%)
Oct 29, 2013 5.323 5.349 5.177 5.310 236,778 +0.01(+0.12%)
Oct 28, 2013 5.118 5.409 5.098 5.303 685,789 +0.18(+3.48%)
Oct 25, 2013 5.125 5.125 5.032 5.125 203,128 +0.04(+0.78%)
Oct 24, 2013 4.999 5.124 4.969 5.085 177,910 +0.11(+2.26%)
Oct 23, 2013 4.999 5.012 4.880 4.973 296,738 -0.03(-0.53%)
Oct 22, 2013 5.025 5.045 4.986 4.999 159,355 +0.05(+0.93%)
Oct 21, 2013 4.992 5.006 4.900 4.953 356,953 -0.01(-0.27%)
Oct 18, 2013 4.787 5.006 4.787 4.966 576,376 +0.22(+4.74%)
Oct 17, 2013 4.543 4.751 4.529 4.741 356,047 +0.19(+4.22%)
Oct 16, 2013 4.529 4.576 4.490 4.549 271,908 +0.05(+1.03%)
Oct 15, 2013 4.496 4.547 4.470 4.503 299,659 +0.03(+0.59%)
Oct 14, 2013 4.483 4.576 4.463 4.477 426,453 -0.02(-0.44%)
Oct 11, 2013 4.391 4.516 4.377 4.496 264,358 +0.08(+1.80%)
Oct 10, 2013 4.444 4.523 4.381 4.417 491,358 +0.07(+1.52%)
Oct 09, 2013 4.410 4.410 4.205 4.351 660,830 -0.02(-0.45%)
Oct 08, 2013 4.503 4.563 4.364 4.371 671,439 -0.13(-2.79%)
Oct 07, 2013 4.629 4.642 4.496 4.496 449,021 -0.12(-2.58%)
Oct 04, 2013 4.589 4.695 4.543 4.615 213,971 +0.02(+0.43%)
Oct 03, 2013 4.596 4.629 4.523 4.596 429,228 -0.05(-1.00%)
Oct 02, 2013 4.708 4.741 4.635 4.642 266,900 -0.10(-2.09%)
Oct 01, 2013 4.682 4.748 4.682 4.741 281,045 +0.08(+1.70%)
Sep 30, 2013 4.629 4.695 4.483 4.662 561,704 -0.01(-0.14%)
Sep 27, 2013 4.695 4.715 4.635 4.668 359,536 -0.04(-0.84%)
Sep 26, 2013 4.880 4.891 4.701 4.708 255,514 -0.13(-2.60%)
Sep 25, 2013 4.741 4.867 4.734 4.834 184,751 +0.09(+1.95%)
Sep 24, 2013 4.695 4.827 4.668 4.741 412,145 +0.01(+0.28%)
Sep 23, 2013 4.847 4.900 4.662 4.728 803,908 -0.14(-2.85%)
Sep 20, 2013 5.025 5.105 4.867 4.867 648,232 -0.13(-2.52%)
Sep 19, 2013 4.979 5.025 4.933 4.992 248,925 -0.01(-0.13%)
Sep 18, 2013 4.959 5.019 4.880 4.999 246,542 +0.06(+1.20%)
Sep 17, 2013 4.893 4.953 4.867 4.939 217,579 +0.07(+1.49%)
Sep 16, 2013 4.930 4.939 4.847 4.867 343,962 +0.00(+0.00%)
Sep 13, 2013 4.913 4.966 4.860 4.867 190,615 -0.01(-0.27%)
Sep 12, 2013 4.860 4.936 4.847 4.880 218,798 +0.04(+0.82%)
Sep 11, 2013 4.900 4.946 4.827 4.840 360,434 -0.04(-0.81%)
Sep 10, 2013 5.092 5.092 4.834 4.880 589,328 -0.16(-3.15%)
Sep 09, 2013 4.946 5.045 4.946 5.039 292,006 +0.11(+2.14%)
Sep 06, 2013 5.039 5.072 4.913 4.933 214,057 -0.07(-1.32%)
Sep 05, 2013 5.012 5.064 4.970 4.999 205,007 +0.01(+0.13%)
Sep 04, 2013 5.105 5.105 4.966 4.992 262,884 -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.