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 (%)
Sep 30, 2008 2.146 2.466 2.146 2.319 108,532 +0.05(+2.06%)
Sep 29, 2008 2.399 2.399 2.206 2.273 109,763 -0.07(-3.13%)
Sep 26, 2008 2.339 2.379 2.333 2.346 0 -0.05(-1.95%)
Sep 25, 2008 2.399 2.433 2.373 2.393 71,190 +0.01(+0.60%)
Sep 24, 2008 2.426 2.486 2.333 2.378 103,892 -0.00(-0.04%)
Sep 23, 2008 2.359 2.425 2.333 2.379 59,299 +0.06(+2.59%)
Sep 22, 2008 2.333 2.366 2.293 2.319 48,766 -0.01(-0.57%)
Sep 19, 2008 2.319 2.366 2.266 2.333 0 +0.06(+2.64%)
Sep 18, 2008 2.319 2.326 2.093 2.273 126,029 +0.01(+0.29%)
Sep 17, 2008 2.353 2.399 2.266 2.266 94,247 -0.07(-2.86%)
Sep 16, 2008 2.406 2.433 2.319 2.333 84,748 -0.10(-4.11%)
Sep 15, 2008 2.399 2.466 2.353 2.433 90,859 +0.04(+1.67%)
Sep 12, 2008 2.446 2.446 2.386 2.393 27,186 -0.03(-1.10%)
Sep 11, 2008 2.333 2.499 2.333 2.419 65,799 +0.05(+1.97%)
Sep 10, 2008 2.386 2.393 2.339 2.373 22,431 -0.01(-0.28%)
Sep 09, 2008 2.439 2.443 2.319 2.379 85,309 -0.02(-0.84%)
Sep 08, 2008 2.406 2.466 2.333 2.399 125,655 +0.11(+4.96%)
Sep 05, 2008 2.399 2.399 2.266 2.286 0 -0.07(-2.83%)
Sep 04, 2008 2.559 2.559 2.313 2.353 145,948 -0.11(-4.59%)
Sep 03, 2008 2.466 2.533 2.433 2.466 116,172 -0.01(-0.29%)
Sep 02, 2008 2.486 2.586 2.466 2.473 75,131 -0.01(-0.52%)
Aug 29, 2008 2.513 2.526 2.466 2.486 0 +0.01(+0.27%)
Aug 28, 2008 2.453 2.513 2.446 2.479 68,009 -0.01(-0.27%)
Aug 27, 2008 2.466 2.533 2.466 2.486 61,359 +0.05(+2.19%)
Aug 26, 2008 2.513 2.513 2.426 2.433 55,694 -0.06(-2.41%)
Aug 25, 2008 2.466 2.533 2.359 2.493 116,855 -0.02(-0.79%)
Aug 22, 2008 2.413 2.539 2.413 2.513 102,243 +0.02(+0.64%)
Aug 21, 2008 2.286 2.533 2.286 2.497 231,187 +0.21(+9.22%)
Aug 20, 2008 2.273 2.359 2.273 2.286 77,013 -0.01(-0.29%)
Aug 19, 2008 2.319 2.359 2.293 2.293 129,954 -0.03(-1.15%)
Aug 18, 2008 2.279 2.339 2.253 2.319 139,687 -0.04(-1.69%)
Aug 15, 2008 2.366 2.393 2.326 2.359 0 +0.00(+0.00%)
Aug 14, 2008 2.326 2.393 2.326 2.359 89,879 -0.03(-1.12%)
Aug 13, 2008 2.366 2.399 2.313 2.386 79,715 -0.02(-0.83%)
Aug 12, 2008 2.479 2.499 2.299 2.406 273,925 -0.12(-4.75%)
Aug 11, 2008 2.593 2.633 2.499 2.526 156,874 -0.01(-0.26%)
Aug 08, 2008 2.526 2.533 2.473 2.533 119,505 +0.06(+2.26%)
Aug 07, 2008 2.399 2.533 2.386 2.477 133,502 +0.02(+0.98%)
Aug 06, 2008 2.626 2.626 2.399 2.453 242,980 -0.13(-5.15%)
Aug 05, 2008 2.599 2.626 2.566 2.586 195,073 +0.01(+0.26%)
Aug 04, 2008 2.593 2.619 2.553 2.579 92,520 +0.03(+1.04%)
Aug 01, 2008 2.553 2.559 2.499 2.553 76,771 +0.01(+0.26%)
Jul 31, 2008 2.499 2.606 2.499 2.546 94,358 +0.02(+0.79%)
Jul 30, 2008 2.466 2.533 2.399 2.526 112,655 +0.11(+4.70%)
Jul 29, 2008 2.413 2.533 2.333 2.413 254,178 -0.11(-4.48%)
Jul 28, 2008 2.519 2.546 2.493 2.526 132,348 -0.01(-0.27%)
Jul 25, 2008 2.539 2.566 2.506 2.533 102,415 -0.01(-0.26%)
Jul 24, 2008 2.519 2.699 2.473 2.539 194,176 -0.05(-1.80%)
Jul 23, 2008 2.833 2.833 2.566 2.586 377,743 +0.01(+0.52%)
Jul 22, 2008 2.559 2.659 2.519 2.573 185,513 +0.04(+1.58%)
Jul 21, 2008 2.433 2.633 2.406 2.533 278,125 +0.10(+4.11%)
Jul 18, 2008 2.413 2.466 2.379 2.433 138,565 +0.01(+0.27%)
Jul 17, 2008 2.386 2.486 2.359 2.426 134,285 +0.03(+1.39%)
Jul 16, 2008 2.299 2.399 2.299 2.393 68,999 +0.06(+2.57%)
Jul 15, 2008 2.333 2.371 2.273 2.333 67,764 -0.01(-0.57%)
Jul 14, 2008 2.399 2.399 2.306 2.346 84,226 -0.04(-1.50%)
Jul 11, 2008 2.333 2.386 2.306 2.382 63,406 +0.02(+0.66%)
Jul 10, 2008 2.340 2.385 2.306 2.366 60,138 +0.01(+0.57%)
Jul 09, 2008 2.373 2.399 2.333 2.353 104,931 -0.01(-0.28%)
Jul 08, 2008 2.266 2.360 2.206 2.359 102,073 +0.05(+2.31%)
Jul 07, 2008 2.333 2.379 2.279 2.306 81,084 -0.06(-2.54%)
Jul 04, 2008 2.359 2.399 2.339 2.366 85,528 +0.00(+0.00%)
Jul 03, 2008 2.359 2.399 2.339 2.366 85,528 +0.01(+0.28%)
Jul 02, 2008 2.333 2.426 2.333 2.359 110,019 +0.01(+0.28%)
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.