UNIVERSAL INSURANCE HOLDINGS INC Historical Stock Prices

UVE 
$25.59
*  
0.08
0.31%
Get UVE Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading UVE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UVE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.50  25.69  25.16  25.59 196,074
03/31/2015 25.5 25.69 25.16 25.59 196,074
03/30/2015 24.66 25.75 24.66 25.67 364,054
03/27/2015 24.77 25.09 24.43 24.53 285,813
03/26/2015 25.51 25.6493 24.54 24.68 529,339
03/25/2015 26.68 26.91 25.6201 25.74 366,681
03/24/2015 26.65 26.91 26.54 26.68 231,217
03/23/2015 26.56 26.89 26 26.64 447,532
03/20/2015 26.03 26.44 25.92 26.3 593,539
03/19/2015 25.51 25.9491 25.3782 25.87 163,812
03/18/2015 25.15 25.74 24.84 25.58 302,664
03/17/2015 25.3 25.39 24.79 25.18 287,502
03/16/2015 24.77 25.45 24.685 25.33 440,042
03/13/2015 25.11 25.18 23.8 24.58 370,342
03/12/2015 24.76 25.13 24.46 25.04 383,243
03/11/2015 24.21 24.57 24.1 24.52 306,382
03/10/2015 25 25.1 23.65 24.19 605,501
03/09/2015 25.12 25.47 25.1 25.35 317,949
03/06/2015 25.17 25.75 24.89 25 382,488
03/05/2015 25.24 25.61 24.9 25.41 291,721
03/04/2015 25.45 25.64 25.09 25.1 352,941
03/03/2015 25.94 26.02 25.03 25.55 441,064
03/02/2015 25 26.47 24.98 25.98 734,010
02/27/2015 25.29 25.82 24.08 24.9 754,250
02/26/2015 23.36 25.55 23.051 25.28 1,263,182
02/25/2015 22.5 22.696 22.26 22.49 284,777
02/24/2015 22.95 23.16 22.65 22.68 191,356
02/23/2015 23.11 23.275 22.59 22.99 270,651
02/20/2015 23.08 23.24 22.85 23.16 240,863
02/19/2015 23.2 23.325 22.95 23.16 286,801
02/18/2015 23.01 23.28 22.94 23.26 195,872
02/17/2015 23.15 23.32 22.85 23.01 317,840
02/13/2015 23.47 23.53 22.97 23.23 224,624
02/12/2015 23.51 23.8 23.45 23.5 138,588
02/11/2015 23.3 23.69 23.23 23.4 217,109
02/10/2015 23.5 23.5 22.97 23.27 243,162
02/09/2015 22.95 23.445 22.57 23.22 357,099
02/06/2015 23.39 23.4799 22.65 23.13 319,468
02/05/2015 23.39 23.5494 23.02 23.32 175,484
02/04/2015 23.24 23.54 23.0098 23.33 246,547
02/03/2015 23.21 23.5899 22.85 23.27 335,456
02/02/2015 23.28 23.46 22.4 23.19 491,941
01/30/2015 24.02 24.06 23.14 23.23 752,037
01/29/2015 23.46 24.17 23.3628 24.15 304,831
01/28/2015 23.82 24.09 23.27 23.33 468,038
01/27/2015 22.73 23.69 22.65 23.62 361,424
01/26/2015 22.27 22.98 22.0344 22.98 285,841
01/23/2015 22.06 22.28 21.62 22.17 288,611
01/22/2015 22.7 22.72 21.91 22.06 509,696
01/21/2015 22.57 22.72 21.785 22.55 649,022
01/20/2015 21.91 22.62 21.7863 22.6 583,463
01/16/2015 20.91 21.8 20.81 21.76 434,549
01/15/2015 21.1 21.21 20.37 20.88 279,619
01/14/2015 20.99 21.21 20.53 21.02 298,425
01/13/2015 21.03 21.8 20.87 21.24 914,592
01/12/2015 20.25 20.94 20.2 20.69 442,340
01/09/2015 20.69 20.91 20.085 20.18 261,628
01/08/2015 20.08 21.12 19.93 20.67 731,376
01/07/2015 19.54 20.13 19.21 19.93 310,160
01/06/2015 20.08 20.26 19.19 19.32 374,837
01/05/2015 19.7 20.67 19.64 19.97 331,620
01/02/2015 20.6 20.98 19.61 19.84 325,132
12/31/2014 20.5 20.98 20.4 20.45 379,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?