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 (%)
May 30, 2008 2.366 2.366 2.266 2.266 102,489 -0.07(-3.13%)
May 29, 2008 2.332 2.346 2.306 2.339 58,760 +0.01(+0.29%)
May 28, 2008 2.366 2.366 2.306 2.332 258,221 +0.00(+0.00%)
May 27, 2008 2.399 2.399 2.299 2.332 45,902 -0.06(-2.51%)
May 26, 2008 2.386 2.399 2.292 2.392 0 +0.00(+0.00%)
May 23, 2008 2.386 2.399 2.292 2.392 132,697 +0.03(+1.13%)
May 22, 2008 2.366 2.432 2.332 2.366 113,822 +0.03(+1.14%)
May 21, 2008 2.379 2.406 2.332 2.339 176,795 -0.03(-1.40%)
May 20, 2008 2.432 2.439 2.332 2.372 146,061 -0.03(-1.39%)
May 19, 2008 2.606 2.606 2.399 2.406 346,861 -0.19(-7.44%)
May 16, 2008 2.612 2.639 2.599 2.599 119,323 -0.06(-2.26%)
May 15, 2008 2.712 2.792 2.599 2.659 194,814 -0.09(-3.16%)
May 14, 2008 2.726 2.839 2.679 2.746 207,258 +0.10(+3.78%)
May 13, 2008 2.892 2.966 2.566 2.646 638,055 +0.37(+16.08%)
May 12, 2008 2.312 2.328 2.266 2.279 142,704 -0.03(-1.44%)
May 09, 2008 2.346 2.392 2.272 2.312 52,360 -0.01(-0.57%)
May 08, 2008 2.326 2.399 2.292 2.326 55,419 +0.03(+1.46%)
May 07, 2008 2.406 2.412 2.272 2.292 151,974 -0.09(-3.91%)
May 06, 2008 2.366 2.412 2.332 2.386 181,605 +0.05(+1.99%)
May 05, 2008 2.432 2.432 2.332 2.339 152,178 -0.07(-2.77%)
May 02, 2008 2.412 2.492 2.399 2.406 144,281 +0.03(+1.12%)
May 01, 2008 2.386 2.439 2.379 2.379 149,254 +0.01(+0.56%)
Apr 30, 2008 2.372 2.532 2.366 2.366 145,264 -0.03(-1.39%)
Apr 29, 2008 2.432 2.432 2.366 2.399 58,057 -0.00(-0.00%)
Apr 28, 2008 2.332 2.512 2.319 2.399 247,267 +0.04(+1.70%)
Apr 25, 2008 2.406 2.419 2.339 2.359 142,927 -0.04(-1.67%)
Apr 24, 2008 2.539 2.551 2.392 2.399 396,249 -0.16(-6.25%)
Apr 23, 2008 2.626 2.646 2.479 2.559 149,065 -0.09(-3.52%)
Apr 22, 2008 2.706 2.706 2.532 2.652 131,766 -0.03(-1.00%)
Apr 21, 2008 2.759 2.759 2.606 2.679 119,290 -0.12(-4.29%)
Apr 18, 2008 2.986 2.986 2.652 2.799 294,131 -0.13(-4.33%)
Apr 17, 2008 3.012 3.012 2.866 2.926 59,803 +0.01(+0.46%)
Apr 16, 2008 2.959 2.979 2.866 2.912 113,090 -0.05(-1.58%)
Apr 15, 2008 2.986 3.152 2.899 2.959 85,364 -0.01(-0.45%)
Apr 14, 2008 3.046 3.152 2.932 2.972 54,521 -0.11(-3.46%)
Apr 11, 2008 2.919 3.079 2.786 3.079 143,514 +0.19(+6.45%)
Apr 10, 2008 2.959 2.986 2.852 2.892 88,890 -0.04(-1.36%)
Apr 09, 2008 3.259 3.285 2.932 2.932 150,507 -0.21(-6.78%)
Apr 08, 2008 2.992 3.232 2.974 3.145 197,560 +0.18(+6.07%)
Apr 07, 2008 2.932 3.032 2.806 2.966 165,558 +0.07(+2.30%)
Apr 04, 2008 2.819 2.932 2.773 2.899 125,897 +0.13(+4.57%)
Apr 03, 2008 2.726 2.792 2.606 2.772 169,483 +0.07(+2.72%)
Apr 02, 2008 2.532 2.746 2.526 2.699 184,867 +0.17(+6.58%)
Apr 01, 2008 2.566 2.586 2.406 2.532 132,661 +0.01(+0.53%)
Mar 31, 2008 2.406 2.519 2.366 2.519 108,534 +0.11(+4.42%)
Mar 28, 2008 2.532 2.539 2.352 2.412 132,009 -0.12(-4.74%)
Mar 27, 2008 2.726 2.726 2.466 2.532 210,816 -0.12(-4.52%)
Mar 26, 2008 2.672 2.812 2.559 2.652 185,365 +0.00(+0.00%)
Mar 25, 2008 2.452 2.666 2.372 2.652 266,684 +0.24(+9.94%)
Mar 24, 2008 2.319 2.566 2.286 2.412 258,017 +0.16(+7.10%)
Mar 21, 2008 2.199 2.286 2.099 2.252 197,782 +0.00(+0.00%)
Mar 20, 2008 2.199 2.286 2.099 2.252 197,782 +0.06(+2.74%)
Mar 19, 2008 2.133 2.312 1.959 2.192 819,837 +0.06(+2.81%)
Mar 18, 2008 2.806 2.806 2.019 2.133 940,447 -0.48(-18.37%)
Mar 17, 2008 3.998 3.998 2.539 2.612 995,212 -1.39(-34.67%)
Mar 14, 2008 3.938 4.052 3.938 3.998 266,351 +0.04(+1.01%)
Mar 13, 2008 3.992 3.998 3.912 3.958 200,176 -0.04(-1.00%)
Mar 12, 2008 3.958 3.998 3.912 3.998 139,092 -0.04(-0.99%)
Mar 11, 2008 3.899 4.038 3.865 4.038 80,358 +0.05(+1.34%)
Mar 10, 2008 3.998 3.998 3.845 3.985 96,396 -0.05(-1.16%)
Mar 07, 2008 3.972 4.032 3.845 4.032 93,200 +0.03(+0.67%)
Mar 06, 2008 3.832 4.005 3.765 4.005 152,734 +0.03(+0.84%)
Mar 05, 2008 3.919 3.972 3.859 3.972 82,358 +0.03(+0.68%)
Mar 04, 2008 3.992 3.992 3.772 3.945 109,219 +0.01(+0.34%)
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.