Universal Corporation Historical Stock Prices

UVV 
$53.63
*  
0.15
 negative 
0.28%
Get UVV Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  53.86  54.10  53.38  53.63 90,611
04/16/2014 53.75 54.1 53.38 53.63 90,611
04/15/2014 53.61 54.042 53.05 53.48 146,841
04/14/2014 53.94 54.17 53.35 53.61 146,604
04/11/2014 53.35 53.8745 53.24 53.52 219,269
04/10/2014 53.53 54.18 53.19 53.5 373,773
04/09/2014 54.16 54.43 53.5 54.18 236,222
04/08/2014 53.5 54.71 53.12 53.95 208,022
04/07/2014 53.58 53.96 53 53.31 210,783
04/04/2014 56.01 56.01 53.33 53.56 303,770
04/03/2014 56.15 56.15 55.51 55.82 97,921
04/02/2014 55.57 55.95 55.22 55.94 180,663
04/01/2014 55.86 56.4625 54.65 55.26 398,516
03/31/2014 55.49 56.24 54.92 55.89 182,806
03/28/2014 55.1 56.06 54.58 55.03 233,159
03/27/2014 55.98 56.3 54.42 54.94 224,597
03/26/2014 57.21 57.43 55.78 55.81 125,880
03/25/2014 56.38 56.78 56.2501 56.64 115,745
03/24/2014 56.6 57.31 55.94 56.11 117,067
03/21/2014 56.25 57.1 56.12 56.36 252,367
03/20/2014 55.85 56.15 55.44 55.77 68,750
03/19/2014 56.25 56.78 55.43 55.79 165,865
03/18/2014 56 56.62 56 56.43 142,981
03/17/2014 55.96 56.54 55.73 56.08 165,687
03/14/2014 54.72 55.84 54.5 55.53 217,014
03/13/2014 55.73 56.1 54.43 54.74 220,913
03/12/2014 55.38 55.75 54.81 55.68 260,592
03/11/2014 56.99 57.31 55.04 55.5 312,844
03/10/2014 56.65 57.6 55.83 57.06 240,974
03/07/2014 58.34 58.87 56.28 56.74 382,594
03/06/2014 58.66 58.94 56.786 58.27 650,754
03/05/2014 59.23 60.1 58.01 58.46 403,502
03/04/2014 58.44 59.85 58.1725 58.99 653,299
03/03/2014 57.26 58.36 56.915 57.7 208,915
02/28/2014 57.32 58.37 57.055 57.65 260,002
02/27/2014 56.5 57.23 56.5 57.14 241,529
02/26/2014 56.28 56.98 56 56.62 239,021
02/25/2014 55.87 56.87 55.75 55.99 270,656
02/24/2014 55.68 56.99 55.41 55.87 267,663
02/21/2014 55.87 56.15 55.25 55.39 237,295
02/20/2014 55.3 55.74 54.605 55.59 252,827
02/19/2014 55.54 55.79 54.96 55.13 186,876
02/18/2014 56.48 56.73 55.39 55.79 213,571
02/14/2014 55.85 56.48 54.711 56.32 239,480
02/13/2014 55.72 56.32 55.225 55.92 264,798
02/12/2014 56.15 56.34 55.0818 55.96 641,021
02/11/2014 55.36 56.07 54.58 55.93 415,602
02/10/2014 54.25 55.5 53.85 55.36 710,616
02/07/2014 50.33 54.53 50.33 54.28 359,561
02/06/2014 50.21 50.7 50.1 50.41 182,028
02/05/2014 50.55 51.48 50 50.31 242,619
02/04/2014 49.89 51.2 49.62 50.55 368,148
02/03/2014 51.07 51.52 49.592 49.84 443,744
01/31/2014 50.84 51.7 50.76 51.32 177,313
01/30/2014 52.03 52.074 51.27 51.8 155,587
01/29/2014 51.6 51.83 50.92 51.44 162,566
01/28/2014 52.18 52.32 51.24 52.02 192,882
01/27/2014 53.46 53.54 52 52 285,804
01/24/2014 53.8 54.05 53.23 53.32 115,216
01/23/2014 53.64 54.3972 53.64 54.28 113,923
01/22/2014 54.04 54.435 53.7 53.83 114,615
01/21/2014 54.24 54.46 53.8 54.1 121,344
01/17/2014 53.82 54.05 53.52 53.75 76,106
01/16/2014 54.04 54.17 53.55 54.06 240,103
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 your brokers before you trade


Want to trade FX?