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 )

20.53 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2013 5.184 5.227 5.098 5.184 509,151 -0.03(-0.63%)
Oct 30, 2013 5.336 5.336 5.158 5.217 298,113 -0.09(-1.74%)
Oct 29, 2013 5.323 5.349 5.177 5.310 236,778 +0.01(+0.12%)
Oct 28, 2013 5.118 5.409 5.098 5.303 685,789 +0.18(+3.48%)
Oct 25, 2013 5.125 5.125 5.032 5.125 203,128 +0.04(+0.78%)
Oct 24, 2013 4.999 5.124 4.969 5.085 177,910 +0.11(+2.26%)
Oct 23, 2013 4.999 5.012 4.880 4.973 296,738 -0.03(-0.53%)
Oct 22, 2013 5.025 5.045 4.986 4.999 159,355 +0.05(+0.93%)
Oct 21, 2013 4.992 5.006 4.900 4.953 356,953 -0.01(-0.27%)
Oct 18, 2013 4.787 5.006 4.787 4.966 576,376 +0.22(+4.74%)
Oct 17, 2013 4.543 4.751 4.529 4.741 356,047 +0.19(+4.22%)
Oct 16, 2013 4.529 4.576 4.490 4.549 271,908 +0.05(+1.03%)
Oct 15, 2013 4.496 4.547 4.470 4.503 299,659 +0.03(+0.59%)
Oct 14, 2013 4.483 4.576 4.463 4.477 426,453 -0.02(-0.44%)
Oct 11, 2013 4.391 4.516 4.377 4.496 264,358 +0.08(+1.80%)
Oct 10, 2013 4.444 4.523 4.381 4.417 491,358 +0.07(+1.52%)
Oct 09, 2013 4.410 4.410 4.205 4.351 660,830 -0.02(-0.45%)
Oct 08, 2013 4.503 4.563 4.364 4.371 671,439 -0.13(-2.79%)
Oct 07, 2013 4.629 4.642 4.496 4.496 449,021 -0.12(-2.58%)
Oct 04, 2013 4.589 4.695 4.543 4.615 213,971 +0.02(+0.43%)
Oct 03, 2013 4.596 4.629 4.523 4.596 429,228 -0.05(-1.00%)
Oct 02, 2013 4.708 4.741 4.635 4.642 266,900 -0.10(-2.09%)
Oct 01, 2013 4.682 4.748 4.682 4.741 281,045 +0.08(+1.70%)
Sep 30, 2013 4.629 4.695 4.483 4.662 561,704 -0.01(-0.14%)
Sep 27, 2013 4.695 4.715 4.635 4.668 359,536 -0.04(-0.84%)
Sep 26, 2013 4.880 4.891 4.701 4.708 255,514 -0.13(-2.60%)
Sep 25, 2013 4.741 4.867 4.734 4.834 184,751 +0.09(+1.95%)
Sep 24, 2013 4.695 4.827 4.668 4.741 412,145 +0.01(+0.28%)
Sep 23, 2013 4.847 4.900 4.662 4.728 803,908 -0.14(-2.85%)
Sep 20, 2013 5.025 5.105 4.867 4.867 648,232 -0.13(-2.52%)
Sep 19, 2013 4.979 5.025 4.933 4.992 248,925 -0.01(-0.13%)
Sep 18, 2013 4.959 5.019 4.880 4.999 246,542 +0.06(+1.20%)
Sep 17, 2013 4.893 4.953 4.867 4.939 217,579 +0.07(+1.49%)
Sep 16, 2013 4.930 4.939 4.847 4.867 343,962 +0.00(+0.00%)
Sep 13, 2013 4.913 4.966 4.860 4.867 190,615 -0.01(-0.27%)
Sep 12, 2013 4.860 4.936 4.847 4.880 218,798 +0.04(+0.82%)
Sep 11, 2013 4.900 4.946 4.827 4.840 360,434 -0.04(-0.81%)
Sep 10, 2013 5.092 5.092 4.834 4.880 589,328 -0.16(-3.15%)
Sep 09, 2013 4.946 5.045 4.946 5.039 292,006 +0.11(+2.14%)
Sep 06, 2013 5.039 5.072 4.913 4.933 214,057 -0.07(-1.32%)
Sep 05, 2013 5.012 5.064 4.970 4.999 205,007 +0.01(+0.13%)
Sep 04, 2013 5.105 5.105 4.966 4.992 262,884 -0.07(-1.44%)
Sep 03, 2013 5.125 5.151 4.926 5.065 462,230 +0.19(+3.79%)
Aug 30, 2013 5.025 5.078 4.834 4.880 969,631 -0.13(-2.64%)
Aug 29, 2013 4.973 5.045 4.953 5.012 288,089 +0.05(+0.93%)
Aug 28, 2013 4.966 5.131 4.949 4.966 622,444 +0.13(+2.60%)
Aug 27, 2013 5.158 5.230 4.807 4.840 653,782 -0.36(-6.99%)
Aug 26, 2013 5.336 5.370 5.204 5.204 339,549 -0.09(-1.75%)
Aug 23, 2013 5.297 5.389 5.265 5.297 189,565 -0.01(-0.12%)
Aug 22, 2013 5.257 5.382 5.257 5.303 257,132 +0.06(+1.13%)
Aug 21, 2013 5.396 5.435 5.237 5.244 388,297 -0.20(-3.65%)
Aug 20, 2013 5.356 5.449 5.283 5.442 485,179 +0.08(+1.48%)
Aug 19, 2013 5.521 5.587 5.330 5.363 355,389 -0.19(-3.34%)
Aug 16, 2013 5.515 5.607 5.468 5.548 263,620 +0.04(+0.72%)
Aug 15, 2013 5.621 5.634 5.462 5.508 454,446 -0.12(-2.12%)
Aug 14, 2013 5.554 5.647 5.515 5.627 228,563 +0.04(+0.71%)
Aug 13, 2013 5.614 5.627 5.528 5.587 180,125 -0.02(-0.35%)
Aug 12, 2013 5.528 5.621 5.515 5.607 336,479 +0.07(+1.31%)
Aug 09, 2013 5.680 5.680 5.488 5.535 244,488 -0.12(-2.11%)
Aug 08, 2013 5.422 5.680 5.422 5.654 522,315 +0.28(+5.30%)
Aug 07, 2013 5.581 5.680 5.131 5.369 1,516,300 +0.42(+8.41%)
Aug 06, 2013 5.032 5.039 4.873 4.953 426,447 -0.10(-1.96%)
Aug 05, 2013 5.085 5.092 4.926 5.052 328,679 -0.06(-1.16%)
Aug 02, 2013 5.191 5.257 5.078 5.111 222,800 -0.13(-2.40%)
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.