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 )

20.24 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2014 8.889 8.965 8.786 8.910 304,718 +0.00(+0.00%)
Sep 29, 2014 8.938 9.124 8.872 8.910 294,320 -0.11(-1.22%)
Sep 26, 2014 8.579 9.034 8.524 9.020 507,622 +0.53(+6.25%)
Sep 25, 2014 8.635 8.662 8.448 8.490 278,210 -0.21(-2.38%)
Sep 24, 2014 8.614 8.717 8.538 8.697 215,177 +0.08(+0.96%)
Sep 23, 2014 8.710 8.814 8.614 8.614 267,583 -0.10(-1.11%)
Sep 22, 2014 8.772 8.862 8.690 8.710 246,116 -0.07(-0.78%)
Sep 19, 2014 8.986 9.033 8.752 8.779 379,745 -0.20(-2.23%)
Sep 18, 2014 8.959 9.085 8.959 8.979 311,073 +0.03(+0.38%)
Sep 17, 2014 8.979 9.082 8.883 8.945 223,098 -0.03(-0.38%)
Sep 16, 2014 8.904 9.047 8.897 8.979 244,949 +0.03(+0.31%)
Sep 15, 2014 9.047 9.047 8.733 8.952 560,440 -0.10(-1.06%)
Sep 12, 2014 9.246 9.325 8.993 9.047 276,612 -0.18(-2.00%)
Sep 11, 2014 9.177 9.307 9.109 9.232 326,277 -0.02(-0.22%)
Sep 10, 2014 9.300 9.316 9.164 9.253 349,002 -0.05(-0.51%)
Sep 09, 2014 9.608 9.608 9.294 9.300 424,134 -0.33(-3.41%)
Sep 08, 2014 9.848 9.909 9.615 9.629 253,279 -0.22(-2.22%)
Sep 05, 2014 9.827 9.889 9.731 9.848 320,030 -0.03(-0.35%)
Sep 04, 2014 9.642 9.943 9.597 9.882 503,434 +0.25(+2.63%)
Sep 03, 2014 9.895 9.895 9.526 9.629 961,925 -0.19(-1.95%)
Sep 02, 2014 9.629 9.851 9.512 9.820 665,178 +0.34(+3.61%)
Aug 29, 2014 9.266 9.478 9.478 9.478 537,536 +0.22(+2.36%)
Aug 28, 2014 9.246 9.300 9.157 9.259 249,774 +0.01(+0.15%)
Aug 27, 2014 9.478 9.540 9.225 9.246 510,934 -0.40(-4.11%)
Aug 26, 2014 9.574 9.731 9.512 9.642 307,798 +0.08(+0.86%)
Aug 25, 2014 9.300 9.564 9.263 9.560 373,602 +0.27(+2.87%)
Aug 22, 2014 9.239 9.348 9.191 9.294 313,369 +0.00(+0.00%)
Aug 21, 2014 9.088 9.355 9.068 9.294 432,550 +0.18(+2.03%)
Aug 20, 2014 9.191 9.191 8.938 9.109 378,249 -0.10(-1.11%)
Aug 19, 2014 9.136 9.239 9.082 9.212 290,094 +0.08(+0.90%)
Aug 18, 2014 9.239 9.239 9.020 9.130 435,046 +0.01(+0.07%)
Aug 15, 2014 9.294 9.294 8.822 9.123 518,409 -0.10(-1.11%)
Aug 14, 2014 9.116 9.225 9.034 9.225 267,248 +0.11(+1.20%)
Aug 13, 2014 9.082 9.143 9.013 9.116 341,392 +0.06(+0.68%)
Aug 12, 2014 9.123 9.239 9.041 9.054 403,895 -0.07(-0.75%)
Aug 11, 2014 8.979 9.294 8.924 9.123 407,317 +0.21(+2.38%)
Aug 08, 2014 8.890 9.000 8.805 8.911 392,970 +0.03(+0.31%)
Aug 07, 2014 8.658 9.047 8.637 8.883 719,102 +0.29(+3.34%)
Aug 06, 2014 8.473 8.658 8.473 8.596 239,582 +0.09(+1.05%)
Aug 05, 2014 8.254 8.521 8.213 8.507 274,572 +0.19(+2.30%)
Aug 04, 2014 8.336 8.514 8.282 8.316 280,851 -0.01(-0.08%)
Aug 01, 2014 8.254 8.323 8.121 8.323 394,641 +0.08(+0.91%)
Jul 31, 2014 8.254 8.316 8.129 8.247 416,991 -0.08(-0.99%)
Jul 30, 2014 8.562 8.589 8.254 8.329 408,520 -0.18(-2.17%)
Jul 29, 2014 8.548 8.658 8.473 8.514 176,381 -0.01(-0.16%)
Jul 28, 2014 8.555 8.610 8.459 8.528 260,107 -0.05(-0.56%)
Jul 25, 2014 8.651 8.801 8.459 8.576 384,917 -0.13(-1.49%)
Jul 24, 2014 8.719 8.801 8.699 8.706 190,900 -0.03(-0.39%)
Jul 23, 2014 8.733 8.794 8.644 8.740 225,227 +0.03(+0.31%)
Jul 22, 2014 8.665 8.849 8.665 8.712 250,100 +0.07(+0.79%)
Jul 21, 2014 8.487 8.726 8.357 8.644 412,715 +0.12(+1.36%)
Jul 18, 2014 8.418 8.644 8.418 8.528 384,509 +0.10(+1.14%)
Jul 17, 2014 8.480 8.603 8.414 8.432 436,341 -0.08(-0.88%)
Jul 16, 2014 8.623 8.655 8.480 8.507 246,592 -0.05(-0.56%)
Jul 15, 2014 8.678 8.767 8.480 8.555 288,686 -0.14(-1.57%)
Jul 14, 2014 8.767 8.781 8.610 8.692 302,545 -0.01(-0.08%)
Jul 11, 2014 8.801 8.890 8.692 8.699 305,571 -0.11(-1.24%)
Jul 10, 2014 8.610 8.911 8.514 8.808 331,974 +0.04(+0.47%)
Jul 09, 2014 8.480 8.842 8.480 8.767 481,800 +0.31(+3.72%)
Jul 08, 2014 8.678 8.678 8.398 8.453 800,277 -0.23(-2.60%)
Jul 07, 2014 8.924 8.979 8.678 8.678 614,885 -0.23(-2.61%)
Jul 03, 2014 8.890 8.911 8.911 8.911 162,898 +0.05(+0.54%)
Jul 02, 2014 8.911 8.955 8.856 8.863 247,891 -0.04(-0.46%)
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.