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 )

20.57 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 8.774 8.918 8.678 8.870 681,269 +0.10(+1.17%)
Jun 27, 2014 8.965 9.010 8.726 8.767 1,374,087 -0.24(-2.66%)
Jun 26, 2014 9.061 9.150 8.959 9.006 296,322 -0.08(-0.83%)
Jun 25, 2014 9.006 9.095 8.863 9.082 302,570 +0.07(+0.76%)
Jun 24, 2014 9.041 9.150 8.938 9.013 491,078 -0.06(-0.68%)
Jun 23, 2014 9.191 9.191 8.987 9.075 303,503 -0.12(-1.26%)
Jun 20, 2014 9.218 9.239 8.938 9.191 551,514 +0.01(+0.07%)
Jun 19, 2014 9.307 9.362 9.102 9.184 231,266 -0.12(-1.32%)
Jun 18, 2014 9.314 9.410 9.157 9.307 272,565 -0.04(-0.44%)
Jun 17, 2014 9.013 9.437 8.774 9.348 661,466 +0.49(+5.48%)
Jun 16, 2014 8.686 8.870 8.235 8.863 704,236 +0.09(+1.01%)
Jun 13, 2014 8.829 8.904 8.734 8.775 284,462 -0.03(-0.39%)
Jun 12, 2014 8.714 8.822 8.659 8.809 275,777 +0.17(+1.96%)
Jun 11, 2014 8.788 8.849 8.578 8.639 323,156 -0.18(-2.08%)
Jun 10, 2014 8.958 9.087 8.792 8.822 259,491 -0.04(-0.46%)
Jun 06, 2014 8.761 8.971 8.727 8.863 392,136 +0.11(+1.24%)
Jun 05, 2014 8.442 8.822 8.429 8.754 616,848 +0.42(+5.05%)
Jun 04, 2014 8.449 8.503 8.259 8.334 334,364 -0.10(-1.21%)
Jun 03, 2014 8.279 8.510 8.218 8.435 963,225 +0.15(+1.80%)
Jun 02, 2014 8.456 8.537 8.211 8.286 606,273 -0.19(-2.24%)
May 30, 2014 8.395 8.591 8.334 8.476 940,230 +0.08(+0.97%)
May 29, 2014 8.272 8.449 8.211 8.395 719,952 +0.20(+2.49%)
May 28, 2014 7.865 8.198 7.865 8.191 799,637 +0.36(+4.59%)
May 27, 2014 8.062 8.300 7.825 7.831 852,523 -0.25(-3.11%)
May 23, 2014 8.191 8.082 8.082 8.082 460,932 -0.15(-1.81%)
May 22, 2014 8.218 8.279 8.157 8.232 192,570 +0.02(+0.25%)
May 21, 2014 8.293 8.374 8.008 8.211 668,403 -0.08(-0.98%)
May 20, 2014 8.537 8.693 8.205 8.293 668,428 -0.23(-2.71%)
May 19, 2014 8.347 8.537 8.347 8.524 504,585 +0.17(+2.03%)
May 16, 2014 8.374 8.395 8.164 8.354 570,109 -0.05(-0.65%)
May 15, 2014 8.225 8.483 8.035 8.408 1,123,924 +0.32(+3.94%)
May 14, 2014 7.994 8.245 7.920 8.089 989,353 +0.07(+0.85%)
May 13, 2014 8.347 8.395 7.933 8.021 1,470,748 -0.35(-4.14%)
May 12, 2014 8.741 8.904 8.354 8.367 1,120,207 -0.28(-3.22%)
May 09, 2014 9.161 9.161 8.211 8.646 2,063,572 -1.62(-15.80%)
May 08, 2014 10.10 10.46 10.01 10.27 912,272 +0.16(+1.61%)
May 07, 2014 10.04 10.17 9.704 10.10 650,433 +0.10(+1.02%)
May 06, 2014 10.32 10.35 9.996 10.00 419,467 -0.31(-3.03%)
May 05, 2014 9.860 10.38 9.752 10.32 865,819 +0.40(+4.04%)
May 02, 2014 9.874 10.17 9.860 9.915 381,219 +0.07(+0.76%)
May 01, 2014 9.935 10.00 9.630 9.840 634,146 -0.09(-0.89%)
Apr 30, 2014 9.318 9.969 9.243 9.928 1,105,167 +0.60(+6.48%)
Apr 29, 2014 9.311 9.413 9.202 9.324 264,265 +0.06(+0.66%)
Apr 28, 2014 9.060 9.397 8.965 9.263 399,975 +0.25(+2.79%)
Apr 25, 2014 9.290 9.345 9.012 9.012 371,450 -0.35(-3.70%)
Apr 24, 2014 9.338 9.446 9.138 9.358 476,515 +0.08(+0.88%)
Apr 23, 2014 9.216 9.494 9.026 9.277 353,121 +0.05(+0.59%)
Apr 22, 2014 9.229 9.490 9.189 9.223 445,087 +0.04(+0.44%)
Apr 21, 2014 9.114 9.256 9.114 9.182 389,130 +0.01(+0.15%)
Apr 17, 2014 9.148 9.168 9.168 9.168 357,782 +0.03(+0.30%)
Apr 16, 2014 9.039 9.263 9.032 9.141 531,070 +0.20(+2.20%)
Apr 15, 2014 8.876 9.046 8.680 8.944 644,064 -0.01(-0.08%)
Apr 14, 2014 8.931 9.073 8.802 8.951 597,299 +0.12(+1.38%)
Apr 11, 2014 8.924 8.954 8.361 8.829 1,190,777 -0.16(-1.81%)
Apr 10, 2014 9.501 9.521 8.917 8.992 519,707 -0.47(-4.95%)
Apr 09, 2014 9.284 9.494 9.168 9.460 461,442 +0.24(+2.58%)
Apr 08, 2014 8.937 9.365 8.937 9.223 522,815 +0.26(+2.95%)
Apr 07, 2014 9.066 9.114 8.730 8.958 863,394 -0.11(-1.20%)
Apr 04, 2014 9.229 9.365 8.897 9.066 739,472 -0.05(-0.52%)
Apr 03, 2014 8.890 9.155 8.842 9.114 705,445 +0.33(+3.71%)
Apr 02, 2014 8.788 8.883 8.714 8.788 439,209 +0.05(+0.54%)
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.