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 )

20.57 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 1.884 1.884 1.719 1.772 113,300 -0.05(-2.55%)
Oct 30, 2008 1.798 1.851 1.785 1.818 72,206 +0.10(+5.77%)
Oct 29, 2008 1.805 1.805 1.693 1.719 79,899 -0.01(-0.76%)
Oct 28, 2008 1.745 1.838 1.693 1.732 39,845 -0.03(-1.78%)
Oct 27, 2008 1.838 1.851 1.653 1.764 73,068 +0.07(+4.20%)
Oct 24, 2008 1.666 1.719 1.587 1.693 106,048 -0.09(-5.18%)
Oct 23, 2008 1.838 1.865 1.653 1.785 94,816 +0.00(+0.00%)
Oct 22, 2008 1.818 1.898 1.719 1.785 122,821 -0.07(-3.57%)
Oct 21, 2008 1.838 1.865 1.719 1.851 117,276 +0.10(+5.66%)
Oct 20, 2008 1.712 1.765 1.620 1.752 114,731 +0.18(+11.34%)
Oct 17, 2008 1.514 1.648 1.507 1.574 61,203 +0.08(+5.31%)
Oct 16, 2008 1.646 1.646 1.322 1.494 201,300 -0.01(-0.88%)
Oct 15, 2008 1.554 1.712 1.395 1.507 200,107 -0.01(-0.87%)
Oct 14, 2008 1.865 1.884 1.488 1.521 374,792 -0.11(-6.88%)
Oct 13, 2008 1.382 1.719 1.355 1.633 444,313 +0.48(+41.14%)
Oct 10, 2008 1.250 1.422 1.157 1.157 390,676 -0.23(-16.67%)
Oct 09, 2008 1.660 1.660 1.388 1.388 116,839 -0.13(-8.70%)
Oct 08, 2008 1.593 1.679 1.442 1.521 325,444 -0.17(-10.16%)
Oct 07, 2008 1.970 1.970 1.587 1.693 120,253 -0.13(-6.91%)
Oct 06, 2008 2.136 2.136 1.660 1.818 313,788 -0.33(-15.38%)
Oct 03, 2008 2.169 2.314 2.017 2.149 0 -0.07(-3.27%)
Oct 02, 2008 2.222 2.347 2.155 2.222 125,950 -0.09(-3.73%)
Oct 01, 2008 2.420 2.420 2.209 2.307 19,120 +0.01(+0.29%)
Sep 30, 2008 2.129 2.446 2.129 2.301 109,404 +0.05(+2.06%)
Sep 29, 2008 2.380 2.380 2.188 2.255 110,644 -0.07(-3.13%)
Sep 26, 2008 2.321 2.360 2.314 2.327 0 -0.05(-1.95%)
Sep 25, 2008 2.380 2.413 2.354 2.374 71,762 +0.01(+0.60%)
Sep 24, 2008 2.407 2.466 2.314 2.360 104,726 -0.00(-0.04%)
Sep 23, 2008 2.341 2.406 2.314 2.360 59,775 +0.06(+2.59%)
Sep 22, 2008 2.314 2.347 2.274 2.301 49,158 -0.01(-0.57%)
Sep 19, 2008 2.301 2.347 2.248 2.314 0 +0.06(+2.64%)
Sep 18, 2008 2.301 2.307 2.076 2.255 127,041 +0.01(+0.29%)
Sep 17, 2008 2.334 2.380 2.248 2.248 95,004 -0.07(-2.86%)
Sep 16, 2008 2.387 2.413 2.301 2.314 85,428 -0.10(-4.11%)
Sep 15, 2008 2.380 2.446 2.334 2.413 91,589 +0.04(+1.67%)
Sep 12, 2008 2.426 2.426 2.367 2.374 27,404 -0.03(-1.10%)
Sep 11, 2008 2.314 2.479 2.314 2.400 66,327 +0.05(+1.97%)
Sep 10, 2008 2.367 2.374 2.321 2.354 22,611 -0.01(-0.28%)
Sep 09, 2008 2.420 2.423 2.301 2.360 85,994 -0.02(-0.84%)
Sep 08, 2008 2.387 2.446 2.314 2.380 126,664 +0.11(+4.96%)
Sep 05, 2008 2.380 2.380 2.248 2.268 0 -0.07(-2.83%)
Sep 04, 2008 2.539 2.539 2.294 2.334 147,120 -0.11(-4.59%)
Sep 03, 2008 2.446 2.512 2.413 2.446 117,105 -0.01(-0.29%)
Sep 02, 2008 2.466 2.565 2.446 2.453 75,735 -0.01(-0.52%)
Aug 29, 2008 2.493 2.506 2.446 2.466 0 +0.01(+0.27%)
Aug 28, 2008 2.433 2.493 2.426 2.460 68,555 -0.01(-0.27%)
Aug 27, 2008 2.446 2.512 2.446 2.466 61,852 +0.05(+2.19%)
Aug 26, 2008 2.493 2.493 2.407 2.413 56,141 -0.06(-2.41%)
Aug 25, 2008 2.446 2.512 2.341 2.473 117,794 -0.02(-0.79%)
Aug 22, 2008 2.393 2.519 2.393 2.493 103,064 +0.02(+0.64%)
Aug 21, 2008 2.268 2.512 2.268 2.477 233,044 +0.21(+9.22%)
Aug 20, 2008 2.255 2.341 2.255 2.268 77,632 -0.01(-0.29%)
Aug 19, 2008 2.301 2.340 2.274 2.274 130,997 -0.03(-1.15%)
Aug 18, 2008 2.261 2.321 2.235 2.301 140,809 -0.04(-1.69%)
Aug 15, 2008 2.347 2.374 2.307 2.341 0 +0.00(+0.00%)
Aug 14, 2008 2.307 2.374 2.307 2.341 90,601 -0.03(-1.12%)
Aug 13, 2008 2.347 2.380 2.294 2.367 80,355 -0.02(-0.83%)
Aug 12, 2008 2.460 2.479 2.281 2.387 276,125 -0.12(-4.75%)
Aug 11, 2008 2.572 2.612 2.479 2.506 158,134 -0.01(-0.26%)
Aug 08, 2008 2.506 2.512 2.453 2.512 120,465 +0.06(+2.26%)
Aug 07, 2008 2.380 2.512 2.367 2.457 134,574 +0.02(+0.98%)
Aug 06, 2008 2.605 2.605 2.380 2.433 244,932 -0.13(-5.15%)
Aug 05, 2008 2.579 2.605 2.546 2.565 196,640 +0.01(+0.26%)
Aug 04, 2008 2.572 2.598 2.532 2.559 93,263 +0.03(+1.04%)
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.