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 28, 2007 4.719 4.772 4.659 4.759 164,896 +0.07(+1.42%)
Sep 27, 2007 4.765 4.785 4.612 4.692 184,551 -0.07(-1.54%)
Sep 26, 2007 4.599 4.852 4.559 4.765 375,404 +0.19(+4.23%)
Sep 25, 2007 4.725 4.725 4.505 4.572 193,704 -0.07(-1.58%)
Sep 24, 2007 4.619 4.672 4.565 4.645 439,622 +0.13(+2.96%)
Sep 21, 2007 4.399 4.539 4.399 4.512 155,893 +0.15(+3.36%)
Sep 20, 2007 4.325 4.379 4.179 4.365 149,141 +0.04(+0.92%)
Sep 19, 2007 4.305 4.532 4.285 4.325 367,452 +0.04(+0.93%)
Sep 18, 2007 4.032 4.305 4.032 4.285 389,658 +0.28(+6.99%)
Sep 17, 2007 3.732 4.066 3.666 4.006 313,587 +0.29(+7.90%)
Sep 14, 2007 3.632 3.732 3.612 3.712 67,218 +0.05(+1.46%)
Sep 13, 2007 3.666 3.679 3.599 3.659 72,470 +0.01(+0.37%)
Sep 12, 2007 3.599 3.706 3.599 3.646 83,273 +0.01(+0.37%)
Sep 11, 2007 3.639 3.686 3.566 3.632 62,867 +0.01(+0.37%)
Sep 10, 2007 3.639 3.732 3.466 3.619 250,269 -0.06(-1.63%)
Sep 07, 2007 3.699 3.699 3.632 3.679 87,324 -0.05(-1.43%)
Sep 06, 2007 3.746 3.779 3.612 3.732 190,703 -0.01(-0.36%)
Sep 05, 2007 3.832 3.866 3.706 3.746 99,027 -0.06(-1.58%)
Sep 04, 2007 3.739 3.932 3.693 3.806 207,207 +0.07(+1.96%)
Aug 31, 2007 3.719 3.766 3.659 3.732 201,056 +0.07(+1.82%)
Aug 30, 2007 3.746 3.766 3.619 3.666 237,066 -0.09(-2.31%)
Aug 29, 2007 3.686 3.766 3.599 3.752 180,200 +0.09(+2.55%)
Aug 28, 2007 3.766 3.766 3.599 3.659 167,596 -0.08(-2.14%)
Aug 27, 2007 3.766 3.799 3.606 3.739 419,817 -0.01(-0.18%)
Aug 24, 2007 3.966 3.966 3.672 3.746 344,796 -0.23(-5.86%)
Aug 23, 2007 4.079 4.112 3.932 3.979 188,002 -0.05(-1.32%)
Aug 22, 2007 3.999 4.126 3.952 4.032 340,895 +0.08(+2.02%)
Aug 21, 2007 3.599 4.119 3.599 3.952 543,301 +0.30(+8.28%)
Aug 20, 2007 3.786 3.799 3.559 3.650 110,730 -0.12(-3.07%)
Aug 17, 2007 3.632 4.665 3.599 3.766 186,652 +0.20(+5.61%)
Aug 16, 2007 3.512 3.599 3.366 3.566 197,905 -0.00(-0.00%)
Aug 15, 2007 3.599 3.686 3.406 3.566 212,909 -0.06(-1.65%)
Aug 14, 2007 3.999 4.126 3.626 3.626 538,350 -0.38(-9.48%)
Aug 13, 2007 3.666 4.399 3.666 4.006 1,478,662 +0.28(+7.51%)
Aug 10, 2007 3.499 3.726 3.332 3.726 202,556 +0.23(+6.48%)
Aug 09, 2007 3.426 3.499 3.332 3.499 293,331 +0.07(+1.94%)
Aug 08, 2007 3.399 3.532 3.266 3.432 295,732 +0.02(+0.59%)
Aug 07, 2007 3.332 3.432 3.286 3.412 234,815 +0.03(+0.99%)
Aug 06, 2007 3.499 3.499 3.206 3.379 292,731 -0.10(-2.87%)
Aug 03, 2007 3.552 3.666 3.472 3.479 157,393 -0.19(-5.09%)
Aug 02, 2007 3.599 3.899 3.599 3.666 50,864 +0.03(+0.92%)
Aug 01, 2007 3.826 3.826 3.566 3.632 298,433 -0.15(-3.88%)
Jul 31, 2007 3.732 3.826 3.666 3.779 144,040 +0.08(+2.16%)
Jul 30, 2007 3.532 3.739 3.432 3.699 206,907 +0.13(+3.74%)
Jul 27, 2007 3.459 3.599 3.399 3.566 244,268 -0.02(-0.56%)
Jul 26, 2007 3.586 3.672 3.032 3.586 421,767 -0.15(-3.93%)
Jul 25, 2007 3.799 3.866 3.699 3.732 205,857 -0.11(-2.78%)
Jul 24, 2007 3.899 3.900 3.799 3.839 254,621 -0.06(-1.42%)
Jul 23, 2007 3.679 3.966 3.626 3.894 292,581 -0.00(-0.12%)
Jul 20, 2007 3.739 3.932 3.732 3.899 166,996 +0.14(+3.72%)
Jul 19, 2007 3.832 3.966 3.632 3.759 358,149 -0.06(-1.57%)
Jul 18, 2007 3.979 4.032 3.619 3.819 417,266 -0.25(-6.22%)
Jul 17, 2007 4.152 4.172 3.966 4.072 533,398 -0.09(-2.24%)
Jul 16, 2007 4.359 4.405 4.132 4.165 1,327,420 -0.19(-4.43%)
Jul 13, 2007 4.465 4.465 4.186 4.359 277,427 +0.03(+0.62%)
Jul 12, 2007 4.419 4.432 4.272 4.332 418,616 +0.00(+0.00%)
Jul 11, 2007 4.312 4.459 4.212 4.332 145,090 -0.07(-1.52%)
Jul 10, 2007 4.519 4.519 4.132 4.399 254,771 -0.01(-0.30%)
Jul 09, 2007 4.319 4.579 4.319 4.412 258,072 +0.09(+2.00%)
Jul 06, 2007 4.579 4.592 4.165 4.325 504,140 -0.13(-2.99%)
Jul 05, 2007 4.499 4.619 4.399 4.459 400,311 +0.13(+3.08%)
Jul 03, 2007 4.179 4.332 4.172 4.325 125,735 +0.19(+4.51%)
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.