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 )

20.18 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2009 3.606 3.606 3.252 3.346 466,840 -0.22(-6.17%)
Jun 29, 2009 3.706 3.706 3.546 3.566 358,143 -0.17(-4.46%)
Jun 26, 2009 3.312 3.732 3.266 3.732 2,374,513 +0.42(+12.68%)
Jun 25, 2009 3.179 3.332 3.159 3.312 280,834 +0.12(+3.76%)
Jun 24, 2009 3.379 3.379 3.159 3.192 396,419 -0.19(-5.52%)
Jun 23, 2009 3.539 3.759 3.299 3.379 378,755 -0.17(-4.70%)
Jun 22, 2009 3.626 3.672 3.466 3.546 154,660 -0.12(-3.27%)
Jun 19, 2009 3.606 3.759 3.599 3.666 202,988 +0.07(+1.85%)
Jun 18, 2009 3.672 3.679 3.572 3.599 174,486 -0.07(-1.82%)
Jun 17, 2009 3.706 3.739 3.432 3.666 228,513 +0.09(+2.61%)
Jun 16, 2009 3.459 3.586 3.406 3.572 213,691 +0.04(+1.13%)
Jun 15, 2009 3.752 3.766 3.406 3.532 278,093 -0.20(-5.36%)
Jun 12, 2009 3.752 3.766 3.699 3.732 125,846 -0.03(-0.71%)
Jun 11, 2009 3.706 3.786 3.706 3.759 171,886 +0.04(+1.08%)
Jun 10, 2009 3.792 3.799 3.699 3.719 209,096 -0.05(-1.41%)
Jun 09, 2009 3.786 3.799 3.719 3.772 142,406 +0.01(+0.18%)
Jun 08, 2009 3.712 3.766 3.699 3.766 169,452 +0.03(+0.89%)
Jun 05, 2009 3.766 3.826 3.692 3.732 234,757 -0.02(-0.53%)
Jun 04, 2009 3.972 3.972 3.699 3.752 481,724 -0.01(-0.18%)
Jun 03, 2009 3.712 3.759 3.612 3.759 199,116 +0.06(+1.62%)
Jun 02, 2009 3.566 3.699 3.479 3.699 354,838 +0.23(+6.53%)
Jun 01, 2009 3.492 3.632 3.406 3.472 280,144 +0.05(+1.56%)
May 29, 2009 3.319 3.452 3.299 3.419 727,511 +0.13(+3.85%)
May 28, 2009 3.006 3.306 2.999 3.292 256,727 +0.23(+7.62%)
May 27, 2009 3.039 3.112 2.993 3.059 222,204 +0.03(+0.88%)
May 26, 2009 2.993 3.066 2.946 3.032 240,659 +0.07(+2.48%)
May 22, 2009 2.833 2.966 2.833 2.959 144,572 +0.10(+3.50%)
May 21, 2009 2.933 2.957 2.833 2.859 129,696 -0.11(-3.60%)
May 20, 2009 2.933 2.966 2.931 2.966 157,137 +0.03(+1.14%)
May 19, 2009 2.879 2.933 2.833 2.933 256,463 +0.06(+2.09%)
May 18, 2009 2.859 2.899 2.833 2.873 102,891 +0.04(+1.41%)
May 15, 2009 2.846 2.873 2.793 2.833 168,824 -0.01(-0.47%)
May 14, 2009 2.666 2.846 2.666 2.846 139,007 +0.18(+6.75%)
May 13, 2009 2.879 2.879 2.646 2.666 291,702 -0.21(-7.41%)
May 12, 2009 2.979 2.979 2.786 2.879 392,626 +0.11(+4.10%)
May 11, 2009 2.853 2.866 2.753 2.766 157,365 +0.00(+0.00%)
May 08, 2009 2.859 2.859 2.753 2.766 207,784 -0.01(-0.24%)
May 07, 2009 2.799 2.833 2.759 2.773 196,395 -0.03(-0.95%)
May 06, 2009 2.806 2.866 2.759 2.799 149,018 -0.01(-0.24%)
May 05, 2009 2.699 2.806 2.686 2.806 122,189 +0.11(+4.21%)
May 04, 2009 2.693 2.719 2.666 2.693 191,154 -0.05(-1.70%)
May 01, 2009 2.737 2.746 2.699 2.739 56,655 +0.03(+0.98%)
Apr 30, 2009 2.759 2.766 2.686 2.713 72,839 -0.01(-0.24%)
Apr 29, 2009 2.679 2.793 2.679 2.719 160,453 +0.03(+1.24%)
Apr 28, 2009 2.639 2.739 2.633 2.686 169,809 +0.03(+1.26%)
Apr 27, 2009 2.753 2.799 2.499 2.653 286,479 -0.13(-4.56%)
Apr 24, 2009 2.839 2.866 2.733 2.779 161,233 -0.05(-1.88%)
Apr 23, 2009 2.826 2.871 2.786 2.833 348,622 +0.07(+2.66%)
Apr 22, 2009 2.813 2.833 2.719 2.759 69,945 -0.03(-0.96%)
Apr 21, 2009 2.739 2.846 2.739 2.786 94,932 +0.05(+1.72%)
Apr 20, 2009 2.859 2.859 2.706 2.739 127,909 -0.06(-2.16%)
Apr 17, 2009 2.786 2.897 2.766 2.799 223,793 +0.05(+1.70%)
Apr 16, 2009 2.686 2.766 2.646 2.753 141,019 +0.11(+4.29%)
Apr 15, 2009 2.599 2.646 2.579 2.639 49,875 +0.03(+1.28%)
Apr 14, 2009 2.539 2.646 2.539 2.606 81,588 +0.05(+1.82%)
Apr 13, 2009 2.626 2.666 2.513 2.559 120,929 -0.09(-3.27%)
Apr 09, 2009 2.613 2.659 2.593 2.646 85,420 +0.05(+1.80%)
Apr 08, 2009 2.553 2.666 2.553 2.599 112,337 +0.02(+0.78%)
Apr 07, 2009 2.599 2.646 2.553 2.579 75,504 -0.09(-3.49%)
Apr 06, 2009 2.619 2.719 2.566 2.673 151,884 +0.06(+2.29%)
Apr 03, 2009 2.566 2.653 2.519 2.613 94,128 +0.08(+3.16%)
Apr 02, 2009 2.546 2.653 2.506 2.533 195,674 +0.00(+0.00%)
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.