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 )

20.53 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 3.577 3.577 3.227 3.319 470,589 -0.22(-6.17%)
Jun 29, 2009 3.676 3.676 3.517 3.537 361,020 -0.17(-4.46%)
Jun 26, 2009 3.286 3.703 3.240 3.703 2,393,583 +0.42(+12.68%)
Jun 25, 2009 3.154 3.306 3.134 3.286 283,090 +0.12(+3.76%)
Jun 24, 2009 3.352 3.352 3.134 3.167 399,603 -0.19(-5.52%)
Jun 23, 2009 3.511 3.729 3.273 3.352 381,797 -0.17(-4.70%)
Jun 22, 2009 3.597 3.643 3.438 3.517 155,902 -0.12(-3.27%)
Jun 19, 2009 3.577 3.729 3.570 3.636 204,618 +0.07(+1.85%)
Jun 18, 2009 3.643 3.650 3.544 3.570 175,888 -0.07(-1.82%)
Jun 17, 2009 3.676 3.709 3.405 3.636 230,349 +0.09(+2.61%)
Jun 16, 2009 3.431 3.557 3.379 3.544 215,407 +0.04(+1.13%)
Jun 15, 2009 3.722 3.736 3.379 3.504 280,327 -0.20(-5.36%)
Jun 12, 2009 3.722 3.736 3.670 3.703 126,856 -0.03(-0.71%)
Jun 11, 2009 3.676 3.755 3.676 3.729 173,266 +0.04(+1.08%)
Jun 10, 2009 3.762 3.769 3.670 3.689 210,776 -0.05(-1.41%)
Jun 09, 2009 3.755 3.769 3.689 3.742 143,549 +0.01(+0.18%)
Jun 08, 2009 3.683 3.736 3.670 3.736 170,813 +0.03(+0.89%)
Jun 05, 2009 3.736 3.795 3.663 3.703 236,642 -0.02(-0.53%)
Jun 04, 2009 3.941 3.941 3.670 3.722 485,593 -0.01(-0.18%)
Jun 03, 2009 3.683 3.729 3.584 3.729 200,715 +0.06(+1.62%)
Jun 02, 2009 3.537 3.670 3.451 3.670 357,688 +0.22(+6.53%)
Jun 01, 2009 3.465 3.603 3.379 3.445 282,394 +0.05(+1.56%)
May 29, 2009 3.293 3.425 3.273 3.392 733,353 +0.13(+3.85%)
May 28, 2009 2.982 3.279 2.975 3.266 258,789 +0.23(+7.63%)
May 27, 2009 3.015 3.088 2.969 3.035 223,989 +0.03(+0.88%)
May 26, 2009 2.969 3.041 2.922 3.008 242,592 +0.07(+2.48%)
May 22, 2009 2.810 2.942 2.810 2.936 145,733 +0.10(+3.50%)
May 21, 2009 2.909 2.934 2.810 2.836 130,737 -0.11(-3.60%)
May 20, 2009 2.909 2.942 2.908 2.942 158,399 +0.03(+1.14%)
May 19, 2009 2.856 2.909 2.810 2.909 258,523 +0.06(+2.09%)
May 18, 2009 2.836 2.876 2.810 2.850 103,717 +0.04(+1.41%)
May 15, 2009 2.823 2.850 2.770 2.810 170,180 -0.01(-0.47%)
May 14, 2009 2.645 2.823 2.645 2.823 140,124 +0.18(+6.75%)
May 13, 2009 2.856 2.856 2.625 2.645 294,045 -0.21(-7.41%)
May 12, 2009 2.955 2.955 2.764 2.856 395,779 +0.11(+4.10%)
May 11, 2009 2.830 2.843 2.731 2.744 158,629 +0.00(+0.00%)
May 08, 2009 2.836 2.836 2.731 2.744 209,452 -0.01(-0.24%)
May 07, 2009 2.777 2.810 2.737 2.750 197,973 -0.03(-0.95%)
May 06, 2009 2.784 2.843 2.737 2.777 150,215 -0.01(-0.24%)
May 05, 2009 2.678 2.784 2.665 2.784 123,170 +0.11(+4.21%)
May 04, 2009 2.671 2.698 2.645 2.671 192,690 -0.05(-1.70%)
May 01, 2009 2.715 2.724 2.678 2.717 57,110 +0.03(+0.98%)
Apr 30, 2009 2.737 2.744 2.665 2.691 73,424 -0.01(-0.25%)
Apr 29, 2009 2.658 2.770 2.658 2.698 161,741 +0.03(+1.24%)
Apr 28, 2009 2.618 2.717 2.612 2.665 171,173 +0.03(+1.26%)
Apr 27, 2009 2.731 2.777 2.479 2.631 288,780 -0.13(-4.56%)
Apr 24, 2009 2.817 2.843 2.711 2.757 162,528 -0.05(-1.88%)
Apr 23, 2009 2.803 2.848 2.764 2.810 351,422 +0.07(+2.66%)
Apr 22, 2009 2.790 2.810 2.698 2.737 70,506 -0.03(-0.96%)
Apr 21, 2009 2.717 2.823 2.717 2.764 95,695 +0.05(+1.72%)
Apr 20, 2009 2.836 2.836 2.684 2.717 128,936 -0.06(-2.16%)
Apr 17, 2009 2.764 2.874 2.744 2.777 225,590 +0.05(+1.70%)
Apr 16, 2009 2.665 2.744 2.625 2.731 142,152 +0.11(+4.29%)
Apr 15, 2009 2.579 2.625 2.559 2.618 50,275 +0.03(+1.28%)
Apr 14, 2009 2.519 2.625 2.519 2.585 82,243 +0.05(+1.82%)
Apr 13, 2009 2.605 2.645 2.493 2.539 121,900 -0.09(-3.27%)
Apr 09, 2009 2.592 2.638 2.572 2.625 86,106 +0.05(+1.79%)
Apr 08, 2009 2.532 2.645 2.532 2.579 113,240 +0.02(+0.78%)
Apr 07, 2009 2.579 2.625 2.532 2.559 76,110 -0.09(-3.49%)
Apr 06, 2009 2.598 2.698 2.546 2.651 153,104 +0.06(+2.29%)
Apr 03, 2009 2.546 2.631 2.499 2.592 94,884 +0.08(+3.16%)
Apr 02, 2009 2.526 2.631 2.486 2.512 197,245 +0.00(+0.00%)
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.