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, 2009 3.866 3.912 3.912 3.912 338,644 +0.05(+1.21%)
Dec 30, 2009 3.959 3.959 3.832 3.866 313,979 +0.01(+0.35%)
Dec 29, 2009 3.846 3.866 3.839 3.852 290,404 +0.01(+0.17%)
Dec 28, 2009 3.846 3.852 3.819 3.846 354,823 +0.03(+0.70%)
Dec 24, 2009 3.839 3.899 3.812 3.819 191,333 -0.03(-0.87%)
Dec 23, 2009 3.846 3.866 3.826 3.852 380,572 +0.04(+1.05%)
Dec 22, 2009 3.866 3.866 3.812 3.812 346,157 -0.02(-0.52%)
Dec 21, 2009 3.866 3.879 3.826 3.832 433,220 -0.01(-0.17%)
Dec 18, 2009 3.786 3.839 3.752 3.839 523,164 +0.05(+1.41%)
Dec 17, 2009 3.806 3.839 3.752 3.786 209,781 -0.03(-0.87%)
Dec 16, 2009 3.812 3.852 3.806 3.819 1,064,287 +0.02(+0.53%)
Dec 15, 2009 3.846 3.859 3.799 3.799 206,333 -0.05(-1.38%)
Dec 14, 2009 3.839 3.852 3.832 3.852 188,604 -0.01(-0.34%)
Dec 11, 2009 3.826 3.899 3.806 3.866 375,407 +0.07(+1.75%)
Dec 10, 2009 3.846 3.846 3.766 3.799 183,360 +0.01(+0.18%)
Dec 09, 2009 3.786 3.832 3.746 3.792 265,293 +0.05(+1.25%)
Dec 08, 2009 3.746 3.766 3.699 3.746 233,000 +0.01(+0.36%)
Dec 07, 2009 3.739 3.739 3.686 3.732 285,510 +0.02(+0.54%)
Dec 04, 2009 3.699 3.732 3.632 3.712 231,315 +0.09(+2.39%)
Dec 03, 2009 3.732 3.732 3.619 3.626 202,852 -0.04(-1.09%)
Dec 02, 2009 3.706 3.746 3.648 3.666 202,591 -0.02(-0.54%)
Dec 01, 2009 3.652 3.743 3.599 3.686 230,968 +0.04(+1.10%)
Nov 30, 2009 3.726 3.752 3.619 3.646 261,357 -0.01(-0.18%)
Nov 27, 2009 3.672 3.752 3.632 3.652 304,735 -0.05(-1.26%)
Nov 25, 2009 3.786 3.805 3.699 3.699 270,453 -0.05(-1.25%)
Nov 24, 2009 3.759 3.786 3.719 3.746 246,191 -0.03(-0.71%)
Nov 23, 2009 3.879 3.879 3.746 3.772 415,167 -0.06(-1.57%)
Nov 20, 2009 3.719 3.866 3.708 3.832 393,184 +0.11(+3.05%)
Nov 19, 2009 3.792 3.806 3.699 3.719 308,946 -0.09(-2.28%)
Nov 18, 2009 3.872 3.919 3.766 3.806 609,560 -0.07(-1.89%)
Nov 17, 2009 4.079 4.132 3.859 3.879 731,143 -0.25(-5.98%)
Nov 16, 2009 4.032 4.179 4.006 4.126 1,595,647 +0.13(+3.34%)
Nov 13, 2009 3.972 4.019 3.966 3.992 325,353 +0.00(+0.00%)
Nov 12, 2009 4.066 4.119 3.832 3.992 807,286 -0.20(-4.77%)
Nov 11, 2009 4.139 4.299 4.139 4.192 860,305 +0.05(+1.29%)
Nov 10, 2009 3.966 4.139 3.932 4.139 697,946 +0.18(+4.55%)
Nov 09, 2009 3.839 4.046 3.766 3.959 1,107,342 +0.30(+8.20%)
Nov 06, 2009 4.219 4.219 3.599 3.659 1,515,287 -0.37(-9.26%)
Nov 05, 2009 3.899 4.079 3.899 4.032 463,585 +0.19(+5.03%)
Nov 04, 2009 3.706 3.966 3.706 3.839 738,920 +0.17(+4.54%)
Nov 03, 2009 3.586 3.699 3.526 3.672 230,570 +0.09(+2.42%)
Nov 02, 2009 3.599 3.599 3.499 3.586 179,517 +0.05(+1.32%)
Oct 30, 2009 3.619 3.619 3.532 3.539 257,761 -0.05(-1.30%)
Oct 29, 2009 3.479 3.626 3.479 3.586 222,747 +0.12(+3.46%)
Oct 28, 2009 3.566 3.586 3.466 3.466 161,845 -0.05(-1.52%)
Oct 27, 2009 3.412 3.532 3.399 3.519 269,473 +0.11(+3.33%)
Oct 26, 2009 3.399 3.479 3.399 3.406 117,170 +0.04(+1.19%)
Oct 23, 2009 3.446 3.446 3.366 3.366 336,696 -0.07(-2.13%)
Oct 22, 2009 3.432 3.559 3.399 3.439 200,912 +0.01(+0.39%)
Oct 21, 2009 3.446 3.459 3.359 3.426 475,277 +0.12(+3.63%)
Oct 20, 2009 3.326 3.339 3.306 3.306 106,412 -0.03(-1.00%)
Oct 19, 2009 3.332 3.366 3.319 3.339 126,459 +0.00(+0.00%)
Oct 16, 2009 3.359 3.379 3.326 3.339 143,731 -0.02(-0.60%)
Oct 15, 2009 3.379 3.419 3.332 3.359 152,760 -0.01(-0.40%)
Oct 14, 2009 3.432 3.432 3.346 3.372 204,222 +0.00(+0.00%)
Oct 13, 2009 3.366 3.386 3.339 3.372 91,728 +0.01(+0.20%)
Oct 12, 2009 3.432 3.446 3.352 3.366 188,012 -0.03(-0.98%)
Oct 09, 2009 3.392 3.399 3.352 3.399 129,528 +0.01(+0.39%)
Oct 08, 2009 3.372 3.432 3.366 3.386 269,568 +0.02(+0.59%)
Oct 07, 2009 3.332 3.366 3.321 3.366 90,281 +0.03(+1.00%)
Oct 06, 2009 3.366 3.386 3.312 3.332 150,808 -0.02(-0.60%)
Oct 05, 2009 3.332 3.366 3.306 3.352 131,975 +0.01(+0.20%)
Oct 02, 2009 3.286 3.346 3.266 3.346 141,163 +0.05(+1.41%)
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.