UNIVERSAL INSURANCE HOLDINGS INC Historical Stock Prices

UVE 
$25.1
*  
0.45
1.76%
Get UVE Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading UVE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UVE After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  25.23  25.64  25.09  25.10 352,741
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
12/30/2014 20.28 20.73 20.28 20.48 175,680
12/29/2014 20.19 20.55 20.19 20.38 135,122
12/26/2014 20.27 20.7 20.11 20.17 160,558
12/24/2014 19.97 20.24 19.83 20.21 100,563
12/23/2014 19.99 20.24 19.82 20.01 180,688
12/22/2014 19.91 19.99 19.59 19.84 198,539
12/19/2014 20 20 19.7 19.86 458,985
12/18/2014 19.75 19.98 19.53 19.96 273,234
12/17/2014 19.1 19.59 18.61 19.58 288,470
12/16/2014 19.17 19.45 19.01 19.15 252,089
12/15/2014 20 20.01 18.73 19.23 405,062
12/12/2014 20.08 20.22 19.62 19.82 320,928
12/11/2014 20.25 21 20.25 20.42 303,650
12/10/2014 20.37 20.48 19.81 20.09 447,672
12/09/2014 20.18 21.14 20 21.06 372,172
12/08/2014 19.72 20.6 19.67 20.46 337,654
12/05/2014 19.92 20.62 19.64 19.72 337,036
12/04/2014 19.49 20.22 19.42 19.95 366,756
12/03/2014 19.25 19.834 19.24 19.56 431,552
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?