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 )

19.54 -0.76 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 1.600 1.660 1.540 1.620 92,005 +0.03(+1.67%)
Dec 30, 2008 1.593 1.633 1.546 1.593 82,290 -0.02(-1.24%)
Dec 29, 2008 1.713 1.713 1.580 1.613 102,610 -0.09(-5.10%)
Dec 26, 2008 1.733 1.733 1.620 1.700 119,898 +0.00(+0.00%)
Dec 24, 2008 1.733 1.733 1.700 1.700 8,781 -0.03(-1.54%)
Dec 23, 2008 1.686 1.726 1.686 1.726 18,317 +0.03(+1.97%)
Dec 22, 2008 1.733 1.733 1.666 1.693 42,550 -0.01(-0.78%)
Dec 19, 2008 1.706 1.713 1.666 1.706 123,316 +0.03(+1.59%)
Dec 18, 2008 1.660 1.733 1.660 1.680 99,506 +0.01(+0.40%)
Dec 17, 2008 1.700 1.713 1.660 1.673 119,745 -0.01(-0.40%)
Dec 16, 2008 1.713 1.724 1.626 1.680 139,039 +0.02(+1.20%)
Dec 15, 2008 1.733 1.733 1.646 1.660 97,870 -0.02(-1.19%)
Dec 12, 2008 1.733 1.733 1.653 1.680 114,219 -0.01(-0.40%)
Dec 11, 2008 1.733 1.733 1.646 1.686 113,646 -0.01(-0.43%)
Dec 10, 2008 1.706 1.706 1.653 1.694 52,034 +0.00(+0.04%)
Dec 09, 2008 1.646 1.700 1.646 1.693 76,192 +0.07(+4.52%)
Dec 08, 2008 1.573 1.653 1.573 1.620 48,133 +0.08(+5.07%)
Dec 05, 2008 1.653 1.653 1.540 1.541 61,947 -0.06(-4.03%)
Dec 04, 2008 1.593 1.673 1.566 1.606 30,389 -0.05(-3.21%)
Dec 03, 2008 1.600 1.666 1.546 1.660 78,642 +0.07(+4.62%)
Dec 02, 2008 1.613 1.613 1.540 1.586 103,135 +0.00(+0.00%)
Dec 01, 2008 1.793 1.793 1.580 1.586 149,809 -0.15(-8.81%)
Nov 28, 2008 1.666 1.740 1.580 1.740 55,754 +0.03(+1.95%)
Nov 26, 2008 1.633 1.746 1.633 1.706 167,809 +0.04(+2.40%)
Nov 25, 2008 1.680 1.780 1.613 1.666 163,934 -0.01(-0.40%)
Nov 24, 2008 1.506 1.680 1.506 1.673 70,480 +0.17(+11.06%)
Nov 21, 2008 1.746 1.746 1.480 1.506 188,922 +0.00(+0.00%)
Nov 20, 2008 1.453 1.766 1.453 1.506 117,577 +0.07(+5.12%)
Nov 19, 2008 1.606 1.626 1.433 1.433 181,966 -0.15(-9.66%)
Nov 18, 2008 1.806 1.806 1.573 1.586 146,623 -0.08(-4.80%)
Nov 17, 2008 1.666 1.726 1.560 1.666 281,654 -0.03(-1.96%)
Nov 14, 2008 1.800 1.826 1.700 1.700 112,971 -0.10(-5.56%)
Nov 13, 2008 1.800 1.833 1.700 1.800 95,743 -0.05(-2.88%)
Nov 12, 2008 1.859 1.893 1.706 1.853 67,160 +0.07(+3.73%)
Nov 11, 2008 1.866 1.879 1.720 1.786 224,599 -0.13(-6.94%)
Nov 10, 2008 2.326 2.333 1.733 1.919 660,481 -0.35(-15.29%)
Nov 07, 2008 2.319 2.319 2.233 2.266 140,358 +0.10(+4.62%)
Nov 06, 2008 2.033 2.359 1.919 2.166 404,440 +0.01(+0.31%)
Nov 05, 2008 2.233 2.259 2.133 2.159 236,348 -0.02(-0.77%)
Nov 04, 2008 2.153 2.333 2.086 2.176 322,115 +0.09(+4.31%)
Nov 03, 2008 1.839 2.086 1.807 2.086 132,486 +0.30(+16.79%)
Oct 31, 2008 1.899 1.899 1.733 1.786 112,397 -0.05(-2.55%)
Oct 30, 2008 1.813 1.866 1.800 1.833 71,631 +0.10(+5.77%)
Oct 29, 2008 1.819 1.819 1.706 1.733 79,262 -0.01(-0.76%)
Oct 28, 2008 1.760 1.853 1.706 1.746 39,528 -0.03(-1.78%)
Oct 27, 2008 1.853 1.866 1.666 1.778 72,486 +0.07(+4.20%)
Oct 24, 2008 1.680 1.733 1.600 1.706 105,203 -0.09(-5.19%)
Oct 23, 2008 1.853 1.879 1.666 1.800 94,061 +0.00(+0.00%)
Oct 22, 2008 1.833 1.913 1.733 1.800 121,843 -0.07(-3.57%)
Oct 21, 2008 1.853 1.879 1.733 1.866 116,342 +0.10(+5.66%)
Oct 20, 2008 1.726 1.780 1.633 1.766 113,817 +0.18(+11.34%)
Oct 17, 2008 1.526 1.661 1.520 1.586 60,715 +0.08(+5.31%)
Oct 16, 2008 1.660 1.660 1.333 1.506 199,696 -0.01(-0.88%)
Oct 15, 2008 1.566 1.726 1.406 1.520 198,512 -0.01(-0.87%)
Oct 14, 2008 1.879 1.899 1.500 1.533 371,806 -0.11(-6.88%)
Oct 13, 2008 1.393 1.733 1.366 1.646 440,773 +0.48(+41.14%)
Oct 10, 2008 1.260 1.433 1.166 1.166 387,564 -0.23(-16.67%)
Oct 09, 2008 1.673 1.673 1.400 1.400 115,908 -0.13(-8.70%)
Oct 08, 2008 1.606 1.693 1.454 1.533 322,851 -0.17(-10.16%)
Oct 07, 2008 1.986 1.986 1.600 1.706 119,295 -0.13(-6.91%)
Oct 06, 2008 2.153 2.153 1.673 1.833 311,288 -0.33(-15.38%)
Oct 03, 2008 2.186 2.333 2.033 2.166 0 -0.07(-3.27%)
Oct 02, 2008 2.239 2.366 2.173 2.239 124,947 -0.09(-3.73%)
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.