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, 2012 2.493 2.566 2.433 2.566 244,317 +0.07(+2.94%)
Sep 27, 2012 2.513 2.533 2.466 2.493 170,945 -0.05(-1.84%)
Sep 26, 2012 2.566 2.566 2.499 2.539 73,257 -0.03(-1.04%)
Sep 25, 2012 2.586 2.593 2.559 2.566 204,862 -0.01(-0.52%)
Sep 24, 2012 2.473 2.579 2.473 2.579 146,707 -0.02(-0.77%)
Sep 21, 2012 2.593 2.599 2.529 2.599 241,348 +0.03(+1.30%)
Sep 20, 2012 2.599 2.613 2.553 2.566 168,213 -0.03(-1.28%)
Sep 19, 2012 2.633 2.633 2.553 2.599 278,911 -0.02(-0.76%)
Sep 18, 2012 2.533 2.626 2.499 2.619 265,883 +0.08(+3.15%)
Sep 17, 2012 2.546 2.559 2.506 2.539 143,824 +0.00(+0.00%)
Sep 14, 2012 2.559 2.559 2.439 2.539 250,439 +0.01(+0.26%)
Sep 13, 2012 2.459 2.533 2.439 2.533 144,908 +0.07(+2.70%)
Sep 12, 2012 2.553 2.566 2.446 2.466 215,181 -0.07(-2.89%)
Sep 11, 2012 2.546 2.566 2.499 2.539 187,861 +0.01(+0.53%)
Sep 10, 2012 2.513 2.653 2.513 2.526 403,087 +0.05(+2.16%)
Sep 07, 2012 2.399 2.499 2.399 2.473 337,543 +0.10(+4.21%)
Sep 06, 2012 2.379 2.413 2.326 2.373 191,616 +0.01(+0.56%)
Sep 05, 2012 2.353 2.379 2.313 2.359 148,732 +0.02(+0.85%)
Sep 04, 2012 2.326 2.359 2.299 2.339 82,095 +0.01(+0.29%)
Aug 31, 2012 2.319 2.353 2.300 2.333 90,193 +0.03(+1.45%)
Aug 30, 2012 2.333 2.333 2.299 2.299 23,916 -0.05(-2.27%)
Aug 29, 2012 2.373 2.379 2.333 2.353 78,549 +0.01(+0.57%)
Aug 27, 2012 2.299 2.366 2.233 2.339 126,948 +0.03(+1.15%)
Aug 24, 2012 2.253 2.359 2.253 2.313 203,662 +0.07(+2.97%)
Aug 23, 2012 2.219 2.267 2.199 2.246 101,113 +0.03(+1.51%)
Aug 22, 2012 2.206 2.226 2.186 2.213 89,501 +0.00(+0.00%)
Aug 21, 2012 2.246 2.259 2.206 2.213 178,716 -0.01(-0.60%)
Aug 20, 2012 2.186 2.259 2.186 2.226 121,481 +0.02(+0.91%)
Aug 17, 2012 2.213 2.213 2.179 2.206 116,908 +0.00(+0.00%)
Aug 16, 2012 2.159 2.213 2.153 2.206 108,979 +0.03(+1.53%)
Aug 15, 2012 2.166 2.199 2.159 2.173 140,817 +0.00(+0.00%)
Aug 14, 2012 2.206 2.233 2.166 2.173 143,573 -0.03(-1.51%)
Aug 13, 2012 2.213 2.233 2.197 2.206 109,263 +0.00(+0.00%)
Aug 10, 2012 2.219 2.266 2.193 2.206 187,402 -0.01(-0.60%)
Aug 09, 2012 2.239 2.259 2.199 2.219 277,290 +0.00(+0.00%)
Aug 08, 2012 2.199 2.266 2.173 2.219 215,248 +0.03(+1.52%)
Aug 07, 2012 2.193 2.199 2.173 2.186 91,984 -0.01(-0.30%)
Aug 06, 2012 2.179 2.193 2.139 2.193 61,161 +0.01(+0.61%)
Aug 03, 2012 2.166 2.199 2.159 2.179 218,150 +0.07(+3.48%)
Aug 02, 2012 2.119 2.133 2.006 2.106 173,694 -0.01(-0.63%)
Aug 01, 2012 2.159 2.199 2.119 2.119 145,776 -0.01(-0.63%)
Jul 31, 2012 2.159 2.199 2.133 2.133 75,122 -0.05(-2.14%)
Jul 30, 2012 2.179 2.199 2.146 2.179 80,435 -0.01(-0.31%)
Jul 27, 2012 2.113 2.199 2.106 2.186 150,418 +0.05(+2.50%)
Jul 26, 2012 2.179 2.193 2.133 2.133 145,642 -0.04(-1.84%)
Jul 25, 2012 2.226 2.226 2.153 2.173 88,965 +0.01(+0.62%)
Jul 24, 2012 2.199 2.206 2.159 2.159 146,728 -0.02(-0.92%)
Jul 23, 2012 2.179 2.219 2.179 2.179 182,275 -0.01(-0.61%)
Jul 20, 2012 2.179 2.233 2.179 2.193 139,421 +0.00(+0.00%)
Jul 19, 2012 2.179 2.226 2.179 2.193 101,933 -0.01(-0.30%)
Jul 18, 2012 2.213 2.233 2.193 2.199 110,226 +0.00(+0.00%)
Jul 17, 2012 2.226 2.226 2.179 2.199 164,391 -0.01(-0.30%)
Jul 16, 2012 2.206 2.233 2.199 2.206 111,187 -0.01(-0.60%)
Jul 13, 2012 2.233 2.259 2.206 2.219 179,684 -0.01(-0.60%)
Jul 12, 2012 2.259 2.273 2.199 2.233 204,191 -0.03(-1.47%)
Jul 11, 2012 2.233 2.279 2.226 2.266 274,344 +0.07(+3.03%)
Jul 10, 2012 2.233 2.253 2.199 2.199 294,673 -0.01(-0.30%)
Jul 09, 2012 2.239 2.246 2.199 2.206 147,909 -0.01(-0.60%)
Jul 06, 2012 2.219 2.266 2.199 2.219 140,065 -0.02(-0.89%)
Jul 05, 2012 2.299 2.306 2.226 2.239 185,744 -0.09(-3.73%)
Jul 03, 2012 2.266 2.326 2.246 2.326 114,595 +0.07(+2.95%)
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.