UNIVERSAL INSURANCE HOLDINGS INC Historical Stock Prices

UVE 
$13.54
*  
0.02
0.15%
Get UVE Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading UVE now
Exchange: NYSE
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.54  13.60  13.39  13.54 170,911
08/28/2014 13.52 13.6 13.39 13.54 170,811
08/27/2014 13.86 13.9854 13.49 13.52 349,408
08/26/2014 14 14.23 13.91 14.1 210,491
08/25/2014 13.6 13.985 13.5454 13.98 255,492
08/22/2014 13.51 13.67 13.44 13.59 214,301
08/21/2014 13.29 13.68 13.2175 13.59 295,804
08/20/2014 13.44 13.44 13.07 13.32 258,670
08/19/2014 13.36 13.51 13.28 13.47 198,384
08/18/2014 13.51 13.51 13.19 13.35 297,511
08/15/2014 13.59 13.59 12.9 13.34 354,520
08/14/2014 13.33 13.49 13.21 13.49 182,761
08/13/2014 13.28 13.41 13.1799 13.33 233,465
08/12/2014 13.34 13.51 13.22 13.24 274,608
08/11/2014 13.13 13.59 13.05 13.34 278,548
08/08/2014 13 13.16 12.875 13.03 268,737
08/07/2014 12.66 13.23 12.63 12.99 491,766
08/06/2014 12.39 12.66 12.39 12.57 163,841
08/05/2014 12.07 12.46 12.01 12.44 187,769
08/04/2014 12.19 12.45 12.11 12.16 192,063
08/01/2014 12.07 12.17 11.875 12.17 269,880
07/31/2014 12.07 12.16 11.8867 12.06 285,164
07/30/2014 12.52 12.56 12.07 12.18 279,371
07/29/2014 12.5 12.66 12.39 12.45 120,620
07/28/2014 12.51 12.63 12.37 12.47 174,751
07/25/2014 12.65 12.87 12.37 12.54 263,230
07/24/2014 12.75 12.8702 12.72 12.73 130,549
07/23/2014 12.77 12.86 12.64 12.78 154,024
07/22/2014 12.67 12.94 12.67 12.74 171,034
07/21/2014 12.41 12.76 12.22 12.64 282,240
07/18/2014 12.31 12.64 12.31 12.47 262,951
07/17/2014 12.4 12.58 12.304 12.33 298,397
07/16/2014 12.61 12.6558 12.4 12.44 168,637
07/15/2014 12.69 12.83 12.4 12.51 197,421
07/14/2014 12.82 12.84 12.59 12.71 206,899
07/11/2014 12.87 13 12.71 12.72 208,968
07/10/2014 12.59 13.03 12.45 12.88 227,024
07/09/2014 12.4 12.93 12.4 12.82 329,484
07/08/2014 12.69 12.69 12.28 12.36 547,278
07/07/2014 13.05 13.13 12.69 12.69 420,496
07/03/2014 13 13.16 12.97 13.03 111,435
07/02/2014 13.03 13.095 12.95 12.96 169,523
07/01/2014 13 13.21 12.87 13.02 365,724
06/30/2014 12.83 13.04 12.69 12.97 465,893
06/27/2014 13.11 13.175 12.76 12.82 939,684
06/26/2014 13.25 13.38 13.1 13.17 202,643
06/25/2014 13.17 13.3 12.96 13.28 206,916
06/24/2014 13.22 13.38 13.07 13.18 335,829
06/23/2014 13.44 13.44 13.1412 13.27 207,554
06/20/2014 13.48 13.51 13.07 13.44 377,159
06/19/2014 13.61 13.69 13.31 13.43 158,154
06/18/2014 13.62 13.76 13.39 13.61 192,301
06/17/2014 13.18 13.8 12.83 13.67 452,351
06/16/2014 12.8 13.07 12.135 13.06 477,912
06/13/2014 13.01 13.12 12.87 12.93 193,043
06/12/2014 12.84 13 12.76 12.98 187,149
06/11/2014 12.95 13.04 12.6401 12.73 219,302
06/10/2014 13.2 13.39 12.955 13 176,097
06/09/2014 13.04 13.38 13.04 13.26 273,951
06/06/2014 12.91 13.23 12.86 13.06 266,113
06/05/2014 12.44 13 12.42 12.9 418,608
06/04/2014 12.45 12.53 12.17 12.28 226,908
06/03/2014 12.2 12.54 12.11 12.43 653,668
06/02/2014 12.46 12.58 12.1 12.21 411,432
05/30/2014 12.37 12.66 12.28 12.49 638,063
05/29/2014 12.19 12.45 12.1 12.37 488,577
05/28/2014 11.59 12.08 11.59 12.07 542,653
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?