UNIVERSAL INSURANCE HOLDINGS INC Historical Stock Prices

UVE 
$24.55
*  
0.29
1.17%
Get UVE Alerts
*Delayed - data as of Sep. 4, 2015 14:50 ET  -  Find a broker to begin trading UVE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    UVE Real Time
 
 
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-JUN-2015 TO 03-SEP-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.
14:50  24.51  24.84  24.3631  24.55 84,800
09/03/2015 24.72 25.43 24.41 24.84 441,017
09/02/2015 24.77 24.855 23.5 24.25 426,092
09/01/2015 24.03 24.69 24.03 24.48 395,510
08/31/2015 24.08 25.09 24.0204 24.63 501,853
08/28/2015 23.82 24.445 23.319 24.08 487,113
08/27/2015 23.91 23.99 23.05 23.9 805,346
08/26/2015 25.11 25.11 22.59 23.48 829,842
08/25/2015 25.42 25.69 24.27 24.33 547,334
08/24/2015 25.01 25.65 24.0001 24.19 712,998
08/21/2015 28.21 28.21 25.0501 25.96 1,028,280
08/20/2015 29.04 29.185 28.37 28.43 248,674
08/19/2015 29.3 29.69 28.51 29.35 322,130
08/18/2015 29.55 30.27 29.3 29.5 367,996
08/17/2015 28.68 29.66 28.36 29.55 323,523
08/14/2015 28.88 28.88 28.216 28.86 175,047
08/13/2015 28.59 29.11 28.45 28.81 173,579
08/12/2015 29.2 29.27 28.1877 28.71 266,204
08/11/2015 29.12 29.58 28.7 29.49 331,789
08/10/2015 28.97 30.09 28.67 29.47 738,043
08/07/2015 28.01 28.41 27.14 28.37 533,088
08/06/2015 30.35 30.5 28.0701 28.29 872,133
08/05/2015 29.06 31.55 28.8201 30.35 1,093,199
08/04/2015 28.04 28.4 27.55 28.36 436,092
08/03/2015 27.58 27.98 27.4 27.97 281,615
07/31/2015 27.66 28.17 27.3 27.42 328,189
07/30/2015 27.54 27.7 27.34 27.67 150,912
07/29/2015 27.64 27.83 27.4 27.58 289,236
07/28/2015 28 28.139 27.59 27.75 277,124
07/27/2015 27.85 28.55 27.33 27.79 560,447
07/24/2015 27.09 28.15 27 28.09 626,295
07/23/2015 26.91 27.28 26.72 27.19 285,611
07/22/2015 26.59 26.8399 26.35 26.8 154,527
07/21/2015 26.19 26.7 26.19 26.69 170,575
07/20/2015 26.71 26.73 26.01 26.22 347,610
07/17/2015 26.71 26.81 26.56 26.71 199,466
07/16/2015 26.5 26.84 26.5 26.71 271,954
07/15/2015 26.59 26.71 26.34 26.46 190,238
07/14/2015 27.16 27.16 26.55 26.59 234,119
07/13/2015 27 27.39 27 27.14 391,100
07/10/2015 25.49 26.85 25.46 26.73 557,757
07/09/2015 25.54 25.57 24.86 25.01 266,808
07/08/2015 25.16 25.66 24.9906 25.16 253,369
07/07/2015 25.87 25.88 24.97 25.51 275,989
07/06/2015 24.9 25.91 24.71 25.88 395,197
07/02/2015 25.39 25.6675 25.08 25.21 284,752
07/01/2015 24.41 25.31 23.93 25.27 542,187
06/30/2015 23.98 24.38 23.7506 24.2 345,028
06/29/2015 23.99 24.02 23.2255 23.74 446,204
06/26/2015 24.15 24.5 24.01 24.4 261,916
06/25/2015 24.48 24.48 24.0002 24.09 181,825
06/24/2015 24.5 24.62 24.27 24.4 147,123
06/23/2015 24.52 24.63 24.4 24.55 149,985
06/22/2015 24.72 24.72 24.424 24.5 164,819
06/19/2015 24.46 24.75 24.13 24.49 273,615
06/18/2015 24.07 24.59 24.05 24.48 313,794
06/17/2015 24.36 24.49 23.93 23.98 173,769
06/16/2015 24.08 24.34 23.86 24.25 304,558
06/15/2015 24.3 24.46 24 24.18 373,806
06/12/2015 24.58 24.98 24.39 24.47 219,145
06/11/2015 24.6 24.67 24.45 24.59 241,816
06/10/2015 24.6 24.97 24.05 24.6 593,308
06/09/2015 25.29 25.34 24.59 24.61 453,535
06/08/2015 25.37 25.8188 25.26 25.26 173,498
06/05/2015 25.88 25.88 25.4 25.5 275,832
06/04/2015 26.07 26.27 25.81 25.9 195,172
06/03/2015 25.5 26.25 25.26 26.21 347,127
*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?