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 (%)
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%)
Sep 01, 2009 3.319 3.319 3.141 3.161 217,029 -0.16(-4.78%)
Aug 31, 2009 3.300 3.372 3.273 3.319 245,770 +0.02(+0.60%)
Aug 28, 2009 3.319 3.333 3.300 3.300 133,449 +0.00(+0.00%)
Aug 27, 2009 3.280 3.306 3.260 3.300 90,814 +0.02(+0.60%)
Aug 26, 2009 3.267 3.293 3.233 3.280 160,804 +0.05(+1.43%)
Aug 25, 2009 3.207 3.260 3.207 3.233 244,378 +0.03(+1.03%)
Aug 24, 2009 3.267 3.273 3.181 3.200 395,384 -0.05(-1.63%)
Aug 21, 2009 3.267 3.332 3.174 3.253 844,410 +0.01(+0.20%)
Aug 20, 2009 3.233 3.300 3.214 3.247 228,681 +0.03(+1.03%)
Aug 19, 2009 3.220 3.233 3.161 3.214 78,410 +0.01(+0.21%)
Aug 18, 2009 3.286 3.286 3.068 3.207 315,015 +0.10(+3.15%)
Aug 17, 2009 3.174 3.187 3.042 3.109 503,163 -0.10(-3.05%)
Aug 14, 2009 3.247 3.326 3.187 3.207 207,058 -0.09(-2.81%)
Aug 13, 2009 3.300 3.352 3.260 3.300 211,530 +0.02(+0.60%)
Aug 12, 2009 3.267 3.379 3.240 3.280 376,510 +0.05(+1.43%)
Aug 11, 2009 3.339 3.398 3.233 3.233 320,798 -0.11(-3.17%)
Aug 10, 2009 3.372 3.471 3.333 3.339 244,674 -0.02(-0.59%)
Aug 07, 2009 3.729 3.762 3.273 3.359 596,618 -0.30(-8.30%)
Aug 06, 2009 3.676 3.769 3.624 3.663 226,998 -0.02(-0.54%)
Aug 05, 2009 3.571 3.703 3.571 3.683 276,602 +0.15(+4.31%)
Aug 04, 2009 3.465 3.564 3.412 3.531 143,453 +0.12(+3.49%)
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.