Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Insurance Holdings Inc
(NY:
UVE
)
18.32
-0.30 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.128
3.247
3.114
3.128
212,699
-0.07(-2.07%)
May 27, 2010
3.131
3.194
2.876
3.194
954,986
+0.08(+2.55%)
May 26, 2010
3.114
3.114
3.042
3.114
724
+0.07(+2.39%)
May 25, 2010
3.055
3.101
2.962
3.042
355,508
-0.09(-2.75%)
May 24, 2010
3.095
3.174
3.081
3.128
114,964
+0.01(+0.42%)
May 21, 2010
3.022
3.134
2.976
3.114
343,328
+0.06(+1.95%)
May 20, 2010
3.101
3.114
3.042
3.055
354,525
-0.17(-5.13%)
May 19, 2010
3.174
3.233
3.167
3.220
246,510
+0.05(+1.46%)
May 18, 2010
3.280
3.300
3.174
3.174
184,662
-0.12(-3.61%)
May 17, 2010
3.333
3.339
3.253
3.293
218,097
-0.01(-0.20%)
May 14, 2010
3.300
3.366
3.227
3.300
203,580
-0.07(-2.16%)
May 13, 2010
3.319
3.372
3.273
3.372
209,986
+0.04(+1.19%)
May 12, 2010
3.260
3.339
3.247
3.333
198,396
+0.08(+2.44%)
May 11, 2010
3.299
3.306
3.240
3.253
185,352
-0.01(-0.41%)
May 10, 2010
3.253
3.280
3.240
3.267
158,418
+0.13(+4.22%)
May 07, 2010
3.095
3.299
3.075
3.134
282,421
+0.07(+2.38%)
May 06, 2010
3.154
3.293
3.022
3.062
2,090
-0.08(-2.53%)
May 05, 2010
3.306
3.319
3.075
3.141
627,442
-0.21(-6.31%)
May 04, 2010
3.346
3.359
3.339
3.352
162,062
+0.00(+0.00%)
May 03, 2010
3.352
3.398
3.339
3.352
196,493
+0.01(+0.40%)
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%)
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
.