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 )

20.58 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 3.339 3.372 3.339 3.339 148,043 -0.01(-0.39%)
Apr 29, 2010 3.399 3.432 3.339 3.352 247,885 -0.04(-1.17%)
Apr 28, 2010 3.339 3.405 3.339 3.392 124,478 +0.03(+0.79%)
Apr 27, 2010 3.405 3.425 3.366 3.366 146,383 -0.05(-1.55%)
Apr 26, 2010 3.445 3.445 3.412 3.419 145,375 -0.02(-0.58%)
Apr 23, 2010 3.425 3.458 3.399 3.438 142,216 +0.01(+0.19%)
Apr 22, 2010 3.405 3.458 3.379 3.432 156,447 +0.03(+0.78%)
Apr 21, 2010 3.419 3.445 3.405 3.405 142,307 -0.01(-0.39%)
Apr 20, 2010 3.452 3.452 3.399 3.419 98,450 -0.04(-1.15%)
Apr 19, 2010 3.412 3.458 3.405 3.458 130,246 +0.02(+0.58%)
Apr 16, 2010 3.471 3.491 3.405 3.438 181,137 -0.03(-0.76%)
Apr 15, 2010 3.458 3.478 3.458 3.465 212,772 +0.01(+0.38%)
Apr 14, 2010 3.372 3.465 3.372 3.452 225,436 +0.06(+1.75%)
Apr 13, 2010 3.386 3.405 3.385 3.392 113,565 +0.01(+0.39%)
Apr 12, 2010 3.399 3.438 3.339 3.379 206,613 +0.00(+0.00%)
Apr 09, 2010 3.458 3.471 3.379 3.379 256,602 -0.09(-2.48%)
Apr 08, 2010 3.445 3.505 3.386 3.465 252,477 -0.01(-0.38%)
Apr 07, 2010 3.419 3.498 3.419 3.478 269,456 +0.06(+1.74%)
Apr 06, 2010 3.346 3.432 3.333 3.419 250,220 +0.09(+2.58%)
Apr 05, 2010 3.386 3.405 3.333 3.333 272,944 -0.03(-0.79%)
Apr 01, 2010 3.379 3.359 3.359 3.359 189,795 +0.01(+0.40%)
Mar 31, 2010 3.366 3.425 3.343 3.346 239,160 -0.01(-0.39%)
Mar 30, 2010 3.346 3.386 3.313 3.359 180,056 +0.00(+0.00%)
Mar 29, 2010 3.306 3.379 3.280 3.359 253,011 +0.07(+2.01%)
Mar 26, 2010 3.260 3.306 3.260 3.293 235,332 +0.04(+1.22%)
Mar 25, 2010 3.286 3.366 3.247 3.253 435,490 -0.03(-1.01%)
Mar 24, 2010 3.326 3.366 3.267 3.286 429,886 -0.07(-1.97%)
Mar 23, 2010 3.286 3.366 3.247 3.352 465,120 +0.07(+2.01%)
Mar 22, 2010 3.359 3.419 3.233 3.286 1,003,744 -0.13(-3.87%)
Mar 19, 2010 3.505 3.518 3.339 3.419 735,345 -0.07(-2.08%)
Mar 18, 2010 3.478 3.538 3.471 3.491 528,337 -0.02(-0.56%)
Mar 17, 2010 3.842 3.842 3.035 3.511 3,018,553 -0.63(-15.31%)
Mar 16, 2010 4.146 4.159 4.106 4.146 320,193 +0.01(+0.16%)
Mar 15, 2010 4.146 4.153 4.133 4.139 231,517 +0.01(+0.16%)
Mar 12, 2010 4.133 4.139 4.080 4.133 300,214 +0.03(+0.64%)
Mar 11, 2010 4.060 4.106 4.000 4.106 258,915 +0.04(+0.98%)
Mar 10, 2010 4.053 4.067 4.047 4.067 250,890 +0.03(+0.65%)
Mar 09, 2010 4.000 4.040 3.974 4.040 288,424 +0.05(+1.16%)
Mar 08, 2010 4.020 4.040 3.974 3.994 218,615 -0.05(-1.15%)
Mar 05, 2010 4.027 4.047 3.915 4.040 292,959 +0.01(+0.33%)
Mar 04, 2010 4.053 4.053 4.004 4.027 102,897 -0.02(-0.49%)
Mar 03, 2010 4.020 4.060 3.994 4.047 142,999 +0.01(+0.33%)
Mar 02, 2010 3.994 4.034 3.967 4.034 193,606 +0.05(+1.16%)
Mar 01, 2010 4.000 4.027 3.967 3.987 225,354 -0.01(-0.33%)
Feb 26, 2010 4.067 4.067 4.000 4.000 124,899 -0.07(-1.63%)
Feb 25, 2010 4.014 4.067 3.974 4.067 185,925 +0.05(+1.32%)
Feb 24, 2010 4.067 4.067 3.991 4.014 224,925 -0.05(-1.30%)
Feb 23, 2010 4.040 4.067 4.040 4.067 135,361 +0.00(+0.00%)
Feb 22, 2010 4.047 4.067 4.034 4.067 201,904 +0.03(+0.82%)
Feb 19, 2010 4.014 4.040 4.007 4.034 139,175 -0.01(-0.16%)
Feb 18, 2010 4.067 4.067 3.987 4.040 295,163 -0.02(-0.49%)
Feb 17, 2010 3.987 4.067 3.967 4.060 175,717 +0.09(+2.33%)
Feb 16, 2010 3.954 3.967 3.901 3.967 319,420 +0.07(+1.70%)
Feb 12, 2010 3.842 3.901 3.901 3.901 112,969 +0.04(+1.03%)
Feb 11, 2010 3.822 3.862 3.796 3.862 156,541 +0.05(+1.39%)
Feb 10, 2010 3.769 3.835 3.749 3.809 227,653 +0.05(+1.41%)
Feb 09, 2010 3.762 3.769 3.716 3.756 161,416 +0.00(+0.00%)
Feb 08, 2010 3.756 3.769 3.743 3.756 94,976 +0.02(+0.53%)
Feb 05, 2010 3.769 3.796 3.643 3.736 376,082 -0.07(-1.74%)
Feb 04, 2010 3.895 3.901 3.789 3.802 177,754 -0.09(-2.38%)
Feb 03, 2010 3.888 3.981 3.875 3.895 138,068 +0.03(+0.86%)
Feb 02, 2010 3.848 3.915 3.842 3.862 161,223 +0.03(+0.86%)
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.