Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

20.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2008 2.347 2.347 2.248 2.248 103,301 -0.07(-3.13%)
May 29, 2008 2.314 2.327 2.288 2.321 59,226 +0.01(+0.29%)
May 28, 2008 2.347 2.347 2.288 2.314 260,268 +0.00(+0.00%)
May 27, 2008 2.380 2.380 2.281 2.314 46,266 -0.06(-2.51%)
May 26, 2008 2.367 2.380 2.274 2.374 0 +0.00(+0.00%)
May 23, 2008 2.367 2.380 2.274 2.374 133,749 +0.03(+1.13%)
May 22, 2008 2.347 2.413 2.314 2.347 114,725 +0.03(+1.14%)
May 21, 2008 2.360 2.387 2.314 2.321 178,197 -0.03(-1.40%)
May 20, 2008 2.413 2.420 2.314 2.354 147,219 -0.03(-1.39%)
May 19, 2008 2.585 2.585 2.380 2.387 349,611 -0.19(-7.44%)
May 16, 2008 2.592 2.618 2.579 2.579 120,270 -0.06(-2.26%)
May 15, 2008 2.691 2.770 2.579 2.638 196,359 -0.09(-3.16%)
May 14, 2008 2.704 2.817 2.658 2.724 208,902 +0.10(+3.78%)
May 13, 2008 2.869 2.942 2.546 2.625 643,113 +0.36(+16.08%)
May 12, 2008 2.294 2.310 2.248 2.261 143,835 -0.03(-1.44%)
May 09, 2008 2.327 2.374 2.255 2.294 52,776 -0.01(-0.57%)
May 08, 2008 2.307 2.380 2.274 2.307 55,858 +0.03(+1.46%)
May 07, 2008 2.387 2.393 2.255 2.274 153,179 -0.09(-3.91%)
May 06, 2008 2.347 2.393 2.314 2.367 183,045 +0.05(+1.99%)
May 05, 2008 2.413 2.413 2.314 2.321 153,385 -0.07(-2.77%)
May 02, 2008 2.393 2.473 2.380 2.387 145,425 +0.03(+1.12%)
May 01, 2008 2.367 2.420 2.360 2.360 150,437 +0.01(+0.56%)
Apr 30, 2008 2.354 2.512 2.347 2.347 146,416 -0.03(-1.39%)
Apr 29, 2008 2.413 2.413 2.347 2.380 58,517 -0.00(-0.00%)
Apr 28, 2008 2.314 2.493 2.301 2.380 249,227 +0.04(+1.69%)
Apr 25, 2008 2.387 2.400 2.321 2.341 144,061 -0.04(-1.67%)
Apr 24, 2008 2.519 2.531 2.374 2.380 399,391 -0.16(-6.25%)
Apr 23, 2008 2.605 2.625 2.460 2.539 150,247 -0.09(-3.52%)
Apr 22, 2008 2.684 2.684 2.512 2.631 132,811 -0.03(-1.00%)
Apr 21, 2008 2.737 2.737 2.585 2.658 120,236 -0.12(-4.29%)
Apr 18, 2008 2.962 2.962 2.631 2.777 296,463 -0.13(-4.33%)
Apr 17, 2008 2.988 2.988 2.843 2.903 60,277 +0.01(+0.46%)
Apr 16, 2008 2.936 2.955 2.843 2.889 113,987 -0.05(-1.58%)
Apr 15, 2008 2.962 3.127 2.876 2.936 86,041 -0.01(-0.45%)
Apr 14, 2008 3.022 3.127 2.909 2.949 54,954 -0.11(-3.46%)
Apr 11, 2008 2.896 3.055 2.764 3.055 144,652 +0.19(+6.45%)
Apr 10, 2008 2.936 2.962 2.830 2.869 89,595 -0.04(-1.36%)
Apr 09, 2008 3.233 3.260 2.909 2.909 151,700 -0.21(-6.78%)
Apr 08, 2008 2.969 3.207 2.951 3.121 199,127 +0.18(+6.07%)
Apr 07, 2008 2.909 3.008 2.784 2.942 166,870 +0.07(+2.30%)
Apr 04, 2008 2.797 2.909 2.751 2.876 126,896 +0.13(+4.57%)
Apr 03, 2008 2.704 2.770 2.585 2.750 170,827 +0.07(+2.72%)
Apr 02, 2008 2.512 2.724 2.506 2.678 186,333 +0.17(+6.58%)
Apr 01, 2008 2.546 2.565 2.387 2.512 133,712 +0.01(+0.53%)
Mar 31, 2008 2.387 2.499 2.347 2.499 109,395 +0.11(+4.42%)
Mar 28, 2008 2.512 2.519 2.334 2.393 133,056 -0.12(-4.74%)
Mar 27, 2008 2.704 2.704 2.446 2.512 212,488 -0.12(-4.52%)
Mar 26, 2008 2.651 2.790 2.539 2.631 186,835 +0.00(+0.00%)
Mar 25, 2008 2.433 2.645 2.354 2.631 268,799 +0.24(+9.94%)
Mar 24, 2008 2.301 2.546 2.268 2.393 260,063 +0.16(+7.10%)
Mar 21, 2008 2.182 2.268 2.083 2.235 199,350 +0.00(+0.00%)
Mar 20, 2008 2.182 2.268 2.083 2.235 199,350 +0.06(+2.74%)
Mar 19, 2008 2.116 2.294 1.944 2.175 826,337 +0.06(+2.81%)
Mar 18, 2008 2.784 2.784 2.003 2.116 947,903 -0.48(-18.37%)
Mar 17, 2008 3.967 3.967 2.519 2.592 1,003,102 -1.38(-34.67%)
Mar 14, 2008 3.908 4.020 3.908 3.967 268,463 +0.04(+1.01%)
Mar 13, 2008 3.960 3.967 3.881 3.927 201,763 -0.04(-1.00%)
Mar 12, 2008 3.927 3.967 3.881 3.967 140,195 -0.04(-0.99%)
Mar 11, 2008 3.868 4.007 3.835 4.007 80,995 +0.05(+1.34%)
Mar 10, 2008 3.967 3.967 3.815 3.954 97,161 -0.05(-1.16%)
Mar 07, 2008 3.941 4.000 3.815 4.000 93,939 +0.03(+0.67%)
Mar 06, 2008 3.802 3.974 3.736 3.974 153,945 +0.03(+0.84%)
Mar 05, 2008 3.888 3.941 3.828 3.941 83,011 +0.03(+0.68%)
Mar 04, 2008 3.960 3.960 3.742 3.914 110,085 +0.01(+0.34%)
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.