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 )

20.05 +0.24 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 29, 2014 9.341 9.554 9.554 9.554 533,253 +0.22(+2.36%)
Aug 28, 2014 9.320 9.375 9.230 9.334 247,784 +0.01(+0.15%)
Aug 27, 2014 9.554 9.616 9.299 9.320 506,863 -0.40(-4.11%)
Aug 26, 2014 9.651 9.809 9.589 9.720 305,345 +0.08(+0.86%)
Aug 25, 2014 9.375 9.641 9.338 9.637 370,625 +0.27(+2.87%)
Aug 22, 2014 9.313 9.423 9.265 9.368 310,872 +0.00(+0.00%)
Aug 21, 2014 9.162 9.430 9.141 9.368 429,104 +0.19(+2.03%)
Aug 20, 2014 9.265 9.265 9.010 9.182 375,236 -0.10(-1.11%)
Aug 19, 2014 9.210 9.313 9.155 9.286 287,783 +0.08(+0.90%)
Aug 18, 2014 9.313 9.313 9.093 9.203 431,580 +0.01(+0.08%)
Aug 15, 2014 9.368 9.368 8.893 9.196 514,279 -0.10(-1.11%)
Aug 14, 2014 9.189 9.299 9.106 9.299 265,119 +0.11(+1.20%)
Aug 13, 2014 9.155 9.217 9.086 9.189 338,672 +0.06(+0.68%)
Aug 12, 2014 9.196 9.313 9.113 9.127 400,677 -0.07(-0.75%)
Aug 11, 2014 9.051 9.368 8.996 9.196 404,071 +0.21(+2.38%)
Aug 08, 2014 8.962 9.072 8.875 8.982 389,839 +0.03(+0.31%)
Aug 07, 2014 8.727 9.120 8.707 8.955 713,373 +0.29(+3.34%)
Aug 06, 2014 8.541 8.727 8.541 8.665 237,673 +0.09(+1.04%)
Aug 05, 2014 8.320 8.589 8.279 8.576 272,384 +0.19(+2.30%)
Aug 04, 2014 8.403 8.582 8.348 8.383 278,613 -0.01(-0.08%)
Aug 01, 2014 8.320 8.389 8.186 8.389 391,497 +0.08(+0.91%)
Jul 31, 2014 8.320 8.383 8.194 8.314 413,669 -0.08(-0.99%)
Jul 30, 2014 8.631 8.658 8.320 8.396 405,265 -0.19(-2.17%)
Jul 29, 2014 8.617 8.727 8.541 8.582 174,975 -0.01(-0.16%)
Jul 28, 2014 8.624 8.679 8.527 8.596 258,034 -0.05(-0.56%)
Jul 25, 2014 8.720 8.872 8.527 8.644 381,850 -0.13(-1.49%)
Jul 24, 2014 8.789 8.872 8.769 8.775 189,379 -0.03(-0.39%)
Jul 23, 2014 8.803 8.865 8.713 8.810 223,432 +0.03(+0.31%)
Jul 22, 2014 8.734 8.920 8.734 8.782 248,108 +0.07(+0.79%)
Jul 21, 2014 8.555 8.796 8.424 8.713 409,427 +0.12(+1.36%)
Jul 18, 2014 8.486 8.713 8.486 8.596 381,446 +0.10(+1.14%)
Jul 17, 2014 8.548 8.672 8.482 8.500 432,865 -0.08(-0.88%)
Jul 16, 2014 8.693 8.724 8.548 8.576 244,628 -0.05(-0.56%)
Jul 15, 2014 8.748 8.838 8.548 8.624 286,386 -0.14(-1.57%)
Jul 14, 2014 8.838 8.851 8.679 8.762 300,135 -0.01(-0.08%)
Jul 11, 2014 8.872 8.962 8.762 8.769 303,136 -0.11(-1.24%)
Jul 10, 2014 8.679 8.982 8.582 8.879 329,329 +0.04(+0.47%)
Jul 09, 2014 8.548 8.913 8.548 8.838 477,961 +0.32(+3.72%)
Jul 08, 2014 8.748 8.748 8.465 8.520 793,901 -0.23(-2.60%)
Jul 07, 2014 8.996 9.051 8.748 8.748 609,986 -0.23(-2.61%)
Jul 03, 2014 8.962 8.982 8.982 8.982 161,600 +0.05(+0.54%)
Jul 02, 2014 8.982 9.027 8.927 8.934 245,916 -0.04(-0.46%)
Jul 01, 2014 8.962 9.106 8.872 8.975 530,532 +0.03(+0.39%)
Jun 30, 2014 8.844 8.989 8.748 8.941 675,841 +0.10(+1.17%)
Jun 27, 2014 9.037 9.082 8.796 8.838 1,363,139 -0.24(-2.66%)
Jun 26, 2014 9.134 9.224 9.031 9.079 293,961 -0.08(-0.83%)
Jun 25, 2014 9.079 9.168 8.934 9.155 300,159 +0.07(+0.76%)
Jun 24, 2014 9.113 9.224 9.010 9.086 487,165 -0.06(-0.68%)
Jun 23, 2014 9.265 9.265 9.059 9.148 301,085 -0.12(-1.26%)
Jun 20, 2014 9.292 9.313 9.010 9.265 547,120 +0.01(+0.07%)
Jun 19, 2014 9.382 9.437 9.175 9.258 229,423 -0.12(-1.32%)
Jun 18, 2014 9.389 9.485 9.230 9.382 270,394 -0.04(-0.44%)
Jun 17, 2014 9.086 9.513 8.844 9.423 656,196 +0.49(+5.48%)
Jun 16, 2014 8.756 8.941 8.301 8.934 698,625 +0.09(+1.01%)
Jun 13, 2014 8.900 8.975 8.804 8.845 282,195 -0.03(-0.39%)
Jun 12, 2014 8.784 8.893 8.729 8.879 273,579 +0.17(+1.96%)
Jun 11, 2014 8.859 8.920 8.647 8.708 320,582 -0.18(-2.08%)
Jun 10, 2014 9.030 9.160 8.862 8.893 257,423 -0.04(-0.46%)
Jun 06, 2014 8.831 9.043 8.797 8.934 389,011 +0.11(+1.24%)
Jun 05, 2014 8.510 8.893 8.496 8.825 611,933 +0.42(+5.05%)
Jun 04, 2014 8.517 8.571 8.325 8.400 331,700 -0.10(-1.21%)
Jun 03, 2014 8.346 8.578 8.284 8.503 955,551 +0.15(+1.80%)
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.