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, 2010 2.764 2.797 2.757 2.764 1,811 -0.01(-0.48%)
Jun 29, 2010 2.837 2.837 2.771 2.777 155,612 -0.07(-2.55%)
Jun 25, 2010 2.850 2.909 2.850 2.850 1,029,004 -0.04(-1.37%)
Jun 24, 2010 2.863 2.923 2.863 2.890 123,240 +0.03(+0.92%)
Jun 23, 2010 2.883 2.896 2.830 2.863 150,312 -0.01(-0.23%)
Jun 22, 2010 2.870 2.876 2.837 2.870 511 +0.02(+0.70%)
Jun 21, 2010 2.916 2.923 2.837 2.850 199,391 -0.07(-2.27%)
Jun 18, 2010 2.916 2.962 2.883 2.916 166,797 -0.04(-1.34%)
Jun 17, 2010 2.936 2.956 2.876 2.956 87,785 +0.05(+1.59%)
Jun 16, 2010 2.929 2.962 2.896 2.909 97,716 -0.07(-2.44%)
Jun 15, 2010 2.982 2.982 2.863 2.982 889 +0.01(+0.22%)
Jun 14, 2010 2.976 3.035 2.943 2.976 270,506 +0.06(+2.04%)
Jun 11, 2010 2.850 2.929 2.850 2.916 130,397 +0.05(+1.61%)
Jun 10, 2010 2.870 2.870 2.777 2.870 827 +0.10(+3.58%)
Jun 09, 2010 2.744 2.817 2.652 2.771 327,966 +0.04(+1.45%)
Jun 08, 2010 2.896 2.896 2.718 2.731 585,801 -0.17(-5.71%)
Jun 07, 2010 2.962 2.962 2.876 2.896 229,787 -0.04(-1.35%)
Jun 04, 2010 2.936 3.035 2.936 2.936 193,065 -0.06(-1.99%)
Jun 03, 2010 3.068 3.068 2.976 2.995 383,775 -0.05(-1.52%)
Jun 02, 2010 3.042 3.055 3.009 3.042 164,698 +0.02(+0.66%)
Jun 01, 2010 3.108 3.108 3.015 3.022 144,959 -0.11(-3.38%)
May 28, 2010 3.128 3.247 3.114 3.128 212,699 -0.07(-2.07%)
May 27, 2010 3.131 3.194 2.876 3.194 954,986 +0.08(+2.55%)
May 26, 2010 3.114 3.114 3.042 3.114 724 +0.07(+2.39%)
May 25, 2010 3.055 3.101 2.962 3.042 355,508 -0.09(-2.75%)
May 24, 2010 3.095 3.174 3.081 3.128 114,964 +0.01(+0.42%)
May 21, 2010 3.022 3.134 2.976 3.114 343,328 +0.06(+1.95%)
May 20, 2010 3.101 3.114 3.042 3.055 354,525 -0.17(-5.13%)
May 19, 2010 3.174 3.233 3.167 3.220 246,510 +0.05(+1.46%)
May 18, 2010 3.280 3.300 3.174 3.174 184,662 -0.12(-3.61%)
May 17, 2010 3.333 3.339 3.253 3.293 218,097 -0.01(-0.20%)
May 14, 2010 3.300 3.366 3.227 3.300 203,580 -0.07(-2.16%)
May 13, 2010 3.319 3.372 3.273 3.372 209,986 +0.04(+1.19%)
May 12, 2010 3.260 3.339 3.247 3.333 198,396 +0.08(+2.44%)
May 11, 2010 3.299 3.306 3.240 3.253 185,352 -0.01(-0.41%)
May 10, 2010 3.253 3.280 3.240 3.267 158,418 +0.13(+4.22%)
May 07, 2010 3.095 3.299 3.075 3.134 282,421 +0.07(+2.38%)
May 06, 2010 3.154 3.293 3.022 3.062 2,090 -0.08(-2.53%)
May 05, 2010 3.306 3.319 3.075 3.141 627,442 -0.21(-6.31%)
May 04, 2010 3.346 3.359 3.339 3.352 162,062 +0.00(+0.00%)
May 03, 2010 3.352 3.398 3.339 3.352 196,493 +0.01(+0.40%)
Apr 30, 2010 3.339 3.372 3.339 3.339 148,043 -0.01(-0.39%)
Apr 29, 2010 3.399 3.432 3.339 3.352 247,885 -0.04(-1.17%)
Apr 28, 2010 3.339 3.405 3.339 3.392 124,478 +0.03(+0.79%)
Apr 27, 2010 3.405 3.425 3.366 3.366 146,383 -0.05(-1.55%)
Apr 26, 2010 3.445 3.445 3.412 3.419 145,375 -0.02(-0.58%)
Apr 23, 2010 3.425 3.458 3.399 3.438 142,216 +0.01(+0.19%)
Apr 22, 2010 3.405 3.458 3.379 3.432 156,447 +0.03(+0.78%)
Apr 21, 2010 3.419 3.445 3.405 3.405 142,307 -0.01(-0.39%)
Apr 20, 2010 3.452 3.452 3.399 3.419 98,450 -0.04(-1.15%)
Apr 19, 2010 3.412 3.458 3.405 3.458 130,246 +0.02(+0.58%)
Apr 16, 2010 3.471 3.491 3.405 3.438 181,137 -0.03(-0.76%)
Apr 15, 2010 3.458 3.478 3.458 3.465 212,772 +0.01(+0.38%)
Apr 14, 2010 3.372 3.465 3.372 3.452 225,436 +0.06(+1.75%)
Apr 13, 2010 3.386 3.405 3.385 3.392 113,565 +0.01(+0.39%)
Apr 12, 2010 3.399 3.438 3.339 3.379 206,613 +0.00(+0.00%)
Apr 09, 2010 3.458 3.471 3.379 3.379 256,602 -0.09(-2.48%)
Apr 08, 2010 3.445 3.505 3.386 3.465 252,477 -0.01(-0.38%)
Apr 07, 2010 3.419 3.498 3.419 3.478 269,456 +0.06(+1.74%)
Apr 06, 2010 3.346 3.432 3.333 3.419 250,220 +0.09(+2.58%)
Apr 05, 2010 3.386 3.405 3.333 3.333 272,944 -0.03(-0.79%)
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.