UIHC

Historical Stock Prices

$16.22
*  
0.17
1.04%
Get UIHC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading UIHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 16.33 16.37 16.02 16.22 195,443
07/24/2014 16.64 16.9559 16.32 16.39 99,283
07/23/2014 17 17.1 16.428 16.58 120,680
07/22/2014 16.92 17.28 16.7532 16.96 224,333
07/21/2014 16.47 17 16.32 16.85 191,703
07/18/2014 15.87 16.59 15.86 16.56 213,268
07/17/2014 16.1 16.31 15.81 15.92 200,189
07/16/2014 16.61 16.65 16.12 16.21 140,353
07/15/2014 16.6 16.95 16.13 16.58 225,502
07/14/2014 16.01 16.58 15.98 16.51 340,106
07/11/2014 16.31 16.43 15.92 15.99 142,539
07/10/2014 15.9 16.43 15.62 16.28 246,898
07/09/2014 16.32 16.48 16.18 16.34 180,667
07/08/2014 16.18 16.4 15.62 16.33 338,180
07/07/2014 16.87 17.09 15.86 16.18 566,841
07/03/2014 16.84 16.998 16.65 16.75 121,023
07/02/2014 17.35 17.59 16.76 16.8 210,924
07/01/2014 17.33 17.66 17.27 17.29 279,170
06/30/2014 16.74 17.46 16.71 17.26 385,777
06/27/2014 17.18 17.5 16.63 16.63 2,374,432
06/26/2014 16.75 17.33 16.61 17.19 177,547
06/25/2014 16.88 17.15 16.66 16.71 203,604
06/24/2014 17.55 17.685 16.4 16.88 509,765
06/23/2014 17.87 17.89 17.1 17.51 278,094
06/20/2014 17.97 18.15 17.27 17.87 325,603
06/19/2014 18.27 18.32 17.76 17.97 162,495
06/18/2014 18.38 18.56 18.21 18.32 163,367
06/17/2014 17.99 18.5 17.8 18.36 253,667
06/16/2014 17.95 18.09 17.551 17.98 190,120
06/13/2014 17.88 18.2265 17.71 18.02 120,021
06/12/2014 18.15 18.32 17.33 17.75 229,505
06/11/2014 18.17 18.4099 18.11 18.26 144,458
06/10/2014 18.15 18.39 18.13 18.3 172,013
06/09/2014 18.22 18.52 18.03 18.42 334,181
06/06/2014 17.68 18.44 17.56 18.25 262,164
06/05/2014 17.86 18.33 17.8 18.05 235,810
06/04/2014 17.27 17.84 17.25 17.78 205,707
06/03/2014 17.48 17.5797 17.25 17.38 154,733
06/02/2014 17.61 17.9 17.2394 17.38 201,234
05/30/2014 17.27 17.905 17.19 17.65 236,053
05/29/2014 17.89 17.89 16.81 17.28 619,376
05/28/2014 18.35 18.44 17.59 17.91 281,771
05/27/2014 18.09 18.46 18 18.27 419,386
05/23/2014 17.87 18.23 17.66 17.85 238,044
05/22/2014 18.07 18.08 17.5 17.83 253,855
05/21/2014 17.44 18.26 17.34 17.92 535,265
05/20/2014 16.94 17.8 16.85 17.34 388,053
05/19/2014 16.18 17.22 16.05 16.81 331,904
05/16/2014 16.11 16.34 15.861 16.15 134,281
05/15/2014 16.14 16.47 15.57 15.95 252,854
05/14/2014 16.1 16.5 16.01 16.27 274,183
05/13/2014 15.59 16.17 15.43 16.15 378,902
05/12/2014 14.9 15.5 14.9 15.38 311,850
05/09/2014 14.6 14.8 13.951 14.59 347,975
05/08/2014 15.59 15.59 14.3 14.6 286,791
05/07/2014 15.46 15.716 15.29 15.5 123,045
05/06/2014 15.86 15.87 15.27 15.45 144,341
05/05/2014 15.48 15.79 15.01 15.68 249,273
05/02/2014 15.4 15.8 15.24 15.48 229,180
05/01/2014 15.75 16.1 14.91 15.38 271,438
04/30/2014 15.06 15.46 14.9 15.25 222,213
04/29/2014 15.51 15.63 15 15.38 165,832
04/28/2014 15.49 15.74 14.93 15.6 324,167
04/25/2014 14.92 15.25 14.67 14.88 122,765
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?