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 30, 2009 3.392 3.392 3.332 3.352 240,227 +0.01(+0.40%)
Sep 29, 2009 3.372 3.379 3.332 3.339 159,767 -0.02(-0.60%)
Sep 28, 2009 3.366 3.366 3.319 3.359 109,248 +0.05(+1.41%)
Sep 25, 2009 3.286 3.339 3.286 3.312 102,080 +0.02(+0.61%)
Sep 24, 2009 3.366 3.392 3.286 3.292 176,098 -0.07(-2.18%)
Sep 23, 2009 3.366 3.386 3.352 3.366 220,241 +0.01(+0.20%)
Sep 22, 2009 3.352 3.379 3.332 3.359 135,534 +0.03(+0.80%)
Sep 21, 2009 3.299 3.366 3.299 3.332 120,156 -0.01(-0.20%)
Sep 18, 2009 3.332 3.352 3.299 3.339 216,264 +0.01(+0.20%)
Sep 17, 2009 3.366 3.366 3.286 3.332 174,735 +0.01(+0.40%)
Sep 16, 2009 3.332 3.372 3.272 3.319 395,429 +0.03(+1.01%)
Sep 15, 2009 3.332 3.332 3.286 3.286 217,601 -0.03(-1.00%)
Sep 14, 2009 3.326 3.326 3.272 3.319 234,597 +0.05(+1.63%)
Sep 11, 2009 3.299 3.299 3.132 3.266 370,748 +0.01(+0.20%)
Sep 10, 2009 3.332 3.332 3.232 3.259 579,539 -0.07(-2.00%)
Sep 09, 2009 3.266 3.326 3.219 3.326 177,937 +0.07(+2.05%)
Sep 08, 2009 3.219 3.299 3.166 3.259 343,867 +0.05(+1.45%)
Sep 04, 2009 3.226 3.266 3.192 3.212 101,590 -0.01(-0.41%)
Sep 03, 2009 3.232 3.232 3.166 3.226 74,110 +0.01(+0.41%)
Sep 02, 2009 3.186 3.246 3.166 3.212 123,454 +0.03(+0.84%)
Sep 01, 2009 3.346 3.346 3.166 3.186 215,322 -0.16(-4.78%)
Aug 31, 2009 3.326 3.399 3.299 3.346 243,837 +0.02(+0.60%)
Aug 28, 2009 3.346 3.359 3.326 3.326 132,399 +0.00(+0.00%)
Aug 27, 2009 3.306 3.332 3.286 3.326 90,100 +0.02(+0.61%)
Aug 26, 2009 3.292 3.319 3.259 3.306 159,539 +0.05(+1.43%)
Aug 25, 2009 3.232 3.286 3.232 3.259 242,455 +0.03(+1.03%)
Aug 24, 2009 3.292 3.299 3.206 3.226 392,273 -0.05(-1.63%)
Aug 21, 2009 3.292 3.359 3.199 3.279 837,767 +0.01(+0.20%)
Aug 20, 2009 3.259 3.326 3.239 3.272 226,882 +0.03(+1.03%)
Aug 19, 2009 3.246 3.259 3.186 3.239 77,793 +0.01(+0.21%)
Aug 18, 2009 3.312 3.312 3.092 3.232 312,537 +0.10(+3.15%)
Aug 17, 2009 3.199 3.212 3.066 3.134 499,205 -0.10(-3.05%)
Aug 14, 2009 3.272 3.352 3.212 3.232 205,429 -0.09(-2.81%)
Aug 13, 2009 3.326 3.379 3.286 3.326 209,866 +0.02(+0.61%)
Aug 12, 2009 3.292 3.406 3.266 3.306 373,548 +0.05(+1.43%)
Aug 11, 2009 3.366 3.425 3.259 3.259 318,274 -0.11(-3.17%)
Aug 10, 2009 3.399 3.499 3.359 3.366 242,749 -0.02(-0.59%)
Aug 07, 2009 3.759 3.792 3.299 3.386 591,925 -0.31(-8.30%)
Aug 06, 2009 3.706 3.799 3.652 3.692 225,212 -0.02(-0.54%)
Aug 05, 2009 3.599 3.732 3.599 3.712 274,426 +0.15(+4.31%)
Aug 04, 2009 3.492 3.592 3.439 3.559 142,325 +0.12(+3.49%)
Aug 03, 2009 3.359 3.472 3.339 3.439 149,983 +0.11(+3.20%)
Jul 31, 2009 3.339 3.371 3.299 3.332 161,268 +0.05(+1.42%)
Jul 30, 2009 3.326 3.406 3.239 3.286 217,103 -0.04(-1.20%)
Jul 29, 2009 3.339 3.392 3.299 3.326 114,204 -0.03(-0.99%)
Jul 28, 2009 3.372 3.399 3.259 3.359 218,172 -0.04(-1.18%)
Jul 27, 2009 3.406 3.406 3.379 3.399 192,911 +0.04(+1.19%)
Jul 24, 2009 3.266 3.412 3.252 3.359 2,391 +0.12(+3.70%)
Jul 23, 2009 3.146 3.259 3.139 3.239 283,360 +0.08(+2.53%)
Jul 22, 2009 3.126 3.192 3.126 3.159 88,050 +0.03(+1.07%)
Jul 21, 2009 3.179 3.179 3.099 3.126 195,926 -0.04(-1.26%)
Jul 20, 2009 3.246 3.246 3.106 3.166 198,293 -0.03(-0.84%)
Jul 17, 2009 3.299 3.299 3.166 3.192 172,525 -0.07(-2.24%)
Jul 16, 2009 3.259 3.266 3.166 3.266 187,441 +0.10(+3.16%)
Jul 15, 2009 3.066 3.292 3.032 3.166 356,026 +0.13(+4.17%)
Jul 14, 2009 3.066 3.066 3.006 3.039 224,567 -0.01(-0.44%)
Jul 13, 2009 3.012 3.066 2.966 3.052 342,157 -0.01(-0.22%)
Jul 10, 2009 3.179 3.266 3.026 3.059 784,924 -0.13(-3.97%)
Jul 09, 2009 3.099 3.219 3.072 3.186 201,158 +0.09(+2.80%)
Jul 08, 2009 3.306 3.306 3.032 3.099 456,798 -0.21(-6.25%)
Jul 07, 2009 3.406 3.406 3.306 3.306 362,631 -0.05(-1.39%)
Jul 06, 2009 3.466 3.492 3.292 3.352 556,401 -0.14(-4.01%)
Jul 02, 2009 3.519 3.519 3.399 3.492 178,390 -0.05(-1.50%)
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.