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 )

20.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2007 5.654 5.687 5.356 5.416 354,789 -0.26(-4.66%)
Oct 30, 2007 5.720 5.720 5.621 5.680 191,761 -0.04(-0.69%)
Oct 29, 2007 5.753 5.812 5.654 5.720 391,689 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.740 5.766 1,085,842 -0.09(-1.58%)
Oct 25, 2007 6.011 6.017 5.766 5.859 195,996 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,056 +0.01(+0.22%)
Oct 23, 2007 5.594 6.090 5.594 5.964 641,977 +0.36(+6.49%)
Oct 22, 2007 5.422 5.614 5.290 5.601 327,113 -0.07(-1.28%)
Oct 19, 2007 5.402 5.720 5.389 5.673 306,848 +0.15(+2.75%)
Oct 18, 2007 5.502 5.713 5.323 5.521 544,887 -0.19(-3.36%)
Oct 17, 2007 5.819 5.885 5.654 5.713 213,992 -0.06(-1.03%)
Oct 16, 2007 5.865 5.918 5.687 5.773 224,276 -0.09(-1.58%)
Oct 15, 2007 5.978 6.421 5.826 5.865 648,631 +0.04(+0.68%)
Oct 12, 2007 5.462 5.885 5.462 5.826 315,922 +0.23(+4.14%)
Oct 11, 2007 6.282 6.282 5.290 5.594 818,464 -0.68(-10.85%)
Oct 10, 2007 6.269 6.308 5.786 6.275 438,571 -0.03(-0.52%)
Oct 09, 2007 6.559 6.712 6.302 6.308 603,413 -0.07(-1.04%)
Oct 08, 2007 6.156 6.440 6.097 6.374 468,968 +0.35(+5.82%)
Oct 05, 2007 6.057 6.513 5.951 6.024 637,289 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.978 189,795 +0.01(+0.22%)
Oct 03, 2007 5.779 6.150 5.700 5.964 811,508 +0.09(+1.58%)
Oct 02, 2007 4.853 5.872 4.853 5.872 919,487 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,860 +0.10(+2.10%)
Sep 28, 2007 4.682 4.734 4.622 4.721 166,203 +0.07(+1.42%)
Sep 27, 2007 4.728 4.748 4.576 4.655 186,014 -0.07(-1.54%)
Sep 26, 2007 4.563 4.814 4.523 4.728 378,381 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,239 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.609 443,108 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.477 157,129 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,324 +0.04(+0.92%)
Sep 19, 2007 4.272 4.496 4.252 4.291 370,365 +0.04(+0.93%)
Sep 18, 2007 4.000 4.272 4.000 4.252 392,748 +0.28(+6.99%)
Sep 17, 2007 3.703 4.034 3.637 3.974 316,073 +0.29(+7.90%)
Sep 14, 2007 3.604 3.703 3.584 3.683 67,751 +0.05(+1.46%)
Sep 13, 2007 3.637 3.650 3.571 3.630 73,044 +0.01(+0.37%)
Sep 12, 2007 3.571 3.676 3.571 3.617 83,933 +0.01(+0.37%)
Sep 11, 2007 3.610 3.657 3.538 3.604 63,366 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.591 252,254 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.604 3.650 88,016 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,215 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,812 -0.06(-1.58%)
Sep 04, 2007 3.710 3.901 3.664 3.776 208,850 +0.07(+1.96%)
Aug 31, 2007 3.690 3.736 3.630 3.703 202,650 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.591 3.637 238,945 -0.09(-2.31%)
Aug 29, 2007 3.657 3.736 3.571 3.723 181,629 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.571 3.630 168,925 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,145 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,530 -0.23(-5.86%)
Aug 23, 2007 4.047 4.080 3.901 3.948 189,493 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,597 +0.08(+2.02%)
Aug 21, 2007 3.571 4.086 3.571 3.921 547,609 +0.30(+8.28%)
Aug 20, 2007 3.756 3.769 3.531 3.621 111,608 -0.11(-3.07%)
Aug 17, 2007 3.604 4.629 3.571 3.736 188,131 +0.20(+5.61%)
Aug 16, 2007 3.485 3.571 3.339 3.538 199,474 -0.00(-0.00%)
Aug 15, 2007 3.571 3.657 3.379 3.538 214,597 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,618 -0.38(-9.48%)
Aug 13, 2007 3.637 4.364 3.637 3.974 1,490,386 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,162 +0.22(+6.48%)
Aug 09, 2007 3.399 3.471 3.306 3.471 295,657 +0.07(+1.94%)
Aug 08, 2007 3.372 3.505 3.240 3.405 298,077 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.386 236,677 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.181 3.352 295,052 -0.10(-2.87%)
Aug 03, 2007 3.524 3.637 3.445 3.452 158,641 -0.19(-5.09%)
Aug 02, 2007 3.571 3.868 3.571 3.637 51,267 +0.03(+0.92%)
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.