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 (%)
Nov 30, 2009 3.696 3.723 3.591 3.617 263,430 -0.01(-0.18%)
Nov 27, 2009 3.643 3.723 3.604 3.624 307,151 -0.05(-1.26%)
Nov 25, 2009 3.756 3.776 3.670 3.670 272,597 -0.05(-1.25%)
Nov 24, 2009 3.729 3.756 3.690 3.716 248,143 -0.03(-0.71%)
Nov 23, 2009 3.848 3.848 3.716 3.743 418,459 -0.06(-1.57%)
Nov 20, 2009 3.690 3.835 3.679 3.802 396,302 +0.11(+3.05%)
Nov 19, 2009 3.762 3.776 3.670 3.690 311,396 -0.09(-2.28%)
Nov 18, 2009 3.842 3.888 3.736 3.776 614,393 -0.07(-1.89%)
Nov 17, 2009 4.047 4.100 3.829 3.848 736,940 -0.24(-5.98%)
Nov 16, 2009 4.000 4.146 3.974 4.093 1,608,298 +0.13(+3.34%)
Nov 13, 2009 3.941 3.987 3.934 3.961 327,933 +0.00(+0.00%)
Nov 12, 2009 4.034 4.086 3.802 3.961 813,687 -0.20(-4.77%)
Nov 11, 2009 4.106 4.265 4.106 4.159 867,126 +0.05(+1.29%)
Nov 10, 2009 3.934 4.106 3.901 4.106 703,480 +0.18(+4.55%)
Nov 09, 2009 3.809 4.014 3.736 3.928 1,116,121 +0.30(+8.20%)
Nov 06, 2009 4.186 4.186 3.571 3.630 1,527,302 -0.37(-9.26%)
Nov 05, 2009 3.868 4.047 3.868 4.000 467,261 +0.19(+5.03%)
Nov 04, 2009 3.676 3.934 3.676 3.809 744,778 +0.17(+4.54%)
Nov 03, 2009 3.557 3.670 3.498 3.643 232,398 +0.09(+2.42%)
Nov 02, 2009 3.571 3.571 3.471 3.557 180,940 +0.05(+1.32%)
Oct 30, 2009 3.591 3.591 3.505 3.511 259,805 -0.05(-1.30%)
Oct 29, 2009 3.452 3.597 3.452 3.557 224,513 +0.12(+3.46%)
Oct 28, 2009 3.538 3.557 3.438 3.438 163,128 -0.05(-1.52%)
Oct 27, 2009 3.386 3.505 3.372 3.491 271,610 +0.11(+3.33%)
Oct 26, 2009 3.372 3.452 3.372 3.379 118,099 +0.04(+1.19%)
Oct 23, 2009 3.419 3.419 3.339 3.339 339,366 -0.07(-2.13%)
Oct 22, 2009 3.405 3.531 3.372 3.412 202,505 +0.01(+0.39%)
Oct 21, 2009 3.419 3.432 3.333 3.399 479,045 +0.12(+3.63%)
Oct 20, 2009 3.300 3.313 3.280 3.280 107,256 -0.03(-1.00%)
Oct 19, 2009 3.306 3.339 3.293 3.313 127,462 +0.00(+0.00%)
Oct 16, 2009 3.333 3.352 3.300 3.313 144,870 -0.02(-0.60%)
Oct 15, 2009 3.352 3.392 3.306 3.333 153,971 -0.01(-0.40%)
Oct 14, 2009 3.405 3.405 3.319 3.346 205,841 +0.00(+0.00%)
Oct 13, 2009 3.339 3.359 3.313 3.346 92,455 +0.01(+0.20%)
Oct 12, 2009 3.405 3.419 3.326 3.339 189,503 -0.03(-0.98%)
Oct 09, 2009 3.366 3.372 3.326 3.372 130,555 +0.01(+0.39%)
Oct 08, 2009 3.346 3.405 3.339 3.359 271,705 +0.02(+0.59%)
Oct 07, 2009 3.306 3.339 3.295 3.339 90,997 +0.03(+1.00%)
Oct 06, 2009 3.339 3.359 3.286 3.306 152,004 -0.02(-0.60%)
Oct 05, 2009 3.306 3.339 3.280 3.326 133,021 +0.01(+0.20%)
Oct 02, 2009 3.260 3.319 3.240 3.319 142,283 +0.05(+1.41%)
Oct 01, 2009 3.339 3.339 3.273 3.273 167,378 -0.05(-1.59%)
Sep 30, 2009 3.366 3.366 3.306 3.326 242,132 +0.01(+0.40%)
Sep 29, 2009 3.346 3.352 3.306 3.313 161,034 -0.02(-0.60%)
Sep 28, 2009 3.339 3.339 3.293 3.333 110,114 +0.05(+1.41%)
Sep 25, 2009 3.260 3.313 3.260 3.286 102,890 +0.02(+0.61%)
Sep 24, 2009 3.339 3.366 3.260 3.267 177,494 -0.07(-2.18%)
Sep 23, 2009 3.339 3.359 3.326 3.339 221,988 +0.01(+0.20%)
Sep 22, 2009 3.326 3.352 3.306 3.333 136,608 +0.03(+0.80%)
Sep 21, 2009 3.273 3.339 3.273 3.306 121,109 -0.01(-0.20%)
Sep 18, 2009 3.306 3.326 3.273 3.313 217,979 +0.01(+0.20%)
Sep 17, 2009 3.339 3.339 3.260 3.306 176,121 +0.01(+0.40%)
Sep 16, 2009 3.306 3.346 3.247 3.293 398,564 +0.03(+1.01%)
Sep 15, 2009 3.306 3.306 3.260 3.260 219,326 -0.03(-1.00%)
Sep 14, 2009 3.300 3.300 3.247 3.293 236,458 +0.05(+1.63%)
Sep 11, 2009 3.273 3.273 3.108 3.240 373,688 +0.01(+0.20%)
Sep 10, 2009 3.306 3.306 3.207 3.233 584,134 -0.07(-2.00%)
Sep 09, 2009 3.240 3.300 3.194 3.300 179,348 +0.07(+2.05%)
Sep 08, 2009 3.194 3.273 3.141 3.233 346,593 +0.05(+1.45%)
Sep 04, 2009 3.200 3.240 3.167 3.187 102,395 -0.01(-0.41%)
Sep 03, 2009 3.207 3.207 3.141 3.200 74,697 +0.01(+0.41%)
Sep 02, 2009 3.161 3.220 3.141 3.187 124,433 +0.03(+0.84%)
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.