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 )

19.81 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2013 4.712 4.779 4.639 4.719 1,448,807 -0.04(-0.84%)
Jun 27, 2013 4.812 4.839 4.753 4.759 295,294 -0.05(-1.11%)
Jun 26, 2013 4.885 4.905 4.765 4.812 311,794 -0.01(-0.28%)
Jun 25, 2013 4.599 4.825 4.592 4.825 364,553 +0.24(+5.23%)
Jun 24, 2013 4.745 4.752 4.565 4.585 592,255 -0.19(-3.91%)
Jun 21, 2013 4.825 4.859 4.739 4.772 470,405 +0.00(+0.00%)
Jun 20, 2013 4.779 4.859 4.705 4.772 444,959 -0.09(-1.78%)
Jun 19, 2013 4.832 4.925 4.805 4.859 387,565 +0.05(+0.97%)
Jun 18, 2013 4.732 4.812 4.661 4.812 574,619 +0.09(+1.98%)
Jun 17, 2013 4.705 4.779 4.652 4.719 457,615 +0.01(+0.28%)
Jun 14, 2013 4.685 4.779 4.613 4.705 410,580 -0.08(-1.67%)
Jun 13, 2013 4.632 4.785 4.579 4.785 434,869 +0.16(+3.46%)
Jun 12, 2013 4.745 4.785 4.605 4.625 380,374 -0.11(-2.25%)
Jun 11, 2013 4.605 4.852 4.605 4.732 458,058 +0.06(+1.28%)
Jun 10, 2013 4.619 4.692 4.549 4.672 471,677 +0.01(+0.29%)
Jun 07, 2013 4.679 4.732 4.639 4.659 441,223 +0.00(+0.00%)
Jun 06, 2013 4.592 4.719 4.585 4.659 533,535 +0.09(+1.89%)
Jun 05, 2013 4.579 4.612 4.492 4.572 407,071 -0.03(-0.58%)
Jun 04, 2013 4.599 4.685 4.552 4.599 649,216 +0.00(+0.00%)
Jun 03, 2013 4.445 4.625 4.439 4.599 1,062,734 +0.15(+3.45%)
May 31, 2013 4.719 4.719 4.445 4.445 641,310 -0.31(-6.58%)
May 30, 2013 4.659 4.759 4.639 4.759 353,656 +0.08(+1.71%)
May 29, 2013 4.719 4.779 4.559 4.679 730,796 -0.11(-2.23%)
May 28, 2013 4.959 4.965 4.686 4.785 650,992 -0.13(-2.58%)
May 24, 2013 4.792 4.919 4.692 4.912 367,493 +0.11(+2.22%)
May 23, 2013 4.772 4.832 4.372 4.805 1,229,300 -0.01(-0.28%)
May 22, 2013 5.245 5.265 4.699 4.819 1,352,716 -0.45(-8.60%)
May 21, 2013 5.299 5.398 5.252 5.272 525,362 -0.01(-0.13%)
May 20, 2013 5.052 5.319 5.047 5.279 668,747 +0.22(+4.35%)
May 17, 2013 4.865 5.205 4.865 5.059 886,854 +0.21(+4.26%)
May 16, 2013 4.932 4.945 4.845 4.852 357,765 -0.09(-1.89%)
May 15, 2013 4.925 4.945 4.832 4.945 610,230 +0.11(+2.35%)
May 13, 2013 4.972 4.972 4.805 4.832 738,339 -0.10(-2.03%)
May 10, 2013 4.892 4.938 4.799 4.932 484,041 +0.07(+1.51%)
May 09, 2013 4.725 4.925 4.725 4.859 648,574 +0.15(+3.11%)
May 08, 2013 4.585 4.932 4.565 4.712 947,214 +0.19(+4.28%)
May 07, 2013 4.525 4.632 4.432 4.519 630,345 +0.01(+0.15%)
May 06, 2013 4.172 4.532 4.139 4.512 1,249,364 +0.32(+7.63%)
May 03, 2013 3.999 4.205 3.992 4.192 800,629 +0.20(+5.01%)
May 02, 2013 3.892 3.999 3.872 3.992 286,917 +0.15(+3.81%)
May 01, 2013 3.979 3.979 3.832 3.846 437,775 -0.14(-3.51%)
Apr 30, 2013 3.899 3.992 3.879 3.986 403,140 +0.07(+1.87%)
Apr 29, 2013 3.799 3.932 3.759 3.912 469,817 +0.11(+2.98%)
Apr 26, 2013 3.746 3.799 3.732 3.799 381,589 +0.07(+1.79%)
Apr 25, 2013 3.566 3.739 3.566 3.732 599,397 +0.16(+4.48%)
Apr 24, 2013 3.539 3.586 3.519 3.572 284,326 +0.03(+0.75%)
Apr 23, 2013 3.532 3.546 3.506 3.546 249,005 +0.02(+0.57%)
Apr 22, 2013 3.499 3.566 3.439 3.526 300,053 +0.03(+0.76%)
Apr 19, 2013 3.459 3.526 3.458 3.499 147,837 +0.03(+0.96%)
Apr 18, 2013 3.446 3.486 3.366 3.466 259,342 +0.00(+0.00%)
Apr 17, 2013 3.566 3.606 3.434 3.466 231,418 -0.13(-3.70%)
Apr 16, 2013 3.506 3.639 3.506 3.599 200,811 +0.09(+2.66%)
Apr 15, 2013 3.546 3.646 3.499 3.506 348,593 -0.02(-0.57%)
Apr 12, 2013 3.559 3.559 3.426 3.526 270,495 -0.04(-1.12%)
Apr 11, 2013 3.719 3.732 3.506 3.566 562,931 -0.15(-3.95%)
Apr 10, 2013 3.639 3.726 3.626 3.712 321,679 +0.10(+2.77%)
Apr 09, 2013 3.626 3.659 3.559 3.612 238,985 +0.02(+0.56%)
Apr 08, 2013 3.532 3.726 3.532 3.592 733,262 +0.09(+2.47%)
Apr 05, 2013 3.426 3.546 3.412 3.506 445,666 +0.10(+2.94%)
Apr 04, 2013 3.359 3.426 3.359 3.406 215,427 +0.05(+1.39%)
Apr 03, 2013 3.366 3.386 3.326 3.359 275,698 +0.01(+0.40%)
Apr 02, 2013 3.272 3.412 3.266 3.346 565,318 +0.09(+2.87%)
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.