Universal Corporation Historical Stock Prices

UVV 
$52.76
*  
1.77
3.47%
Get UVV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading UVV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UVV 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 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  51.69  52.95  51.15  52.76 270,032
08/28/2014 50.97 51.16 50.44 50.99 83,164
08/27/2014 51.35 51.365 50.94 51.09 78,850
08/26/2014 51.16 51.435 50.98 51.21 99,207
08/25/2014 50.91 51.56 50.86 51.12 98,248
08/22/2014 51.04 51.06 50.77 50.82 93,126
08/21/2014 51.29 51.43 50.783 51.13 90,508
08/20/2014 51.17 51.32 50.68 51.17 160,940
08/19/2014 51.18 51.36 50.99 51.19 89,430
08/18/2014 50.81 51.24 50.52 51.19 338,972
08/15/2014 51.42 51.42 50 50.47 317,502
08/14/2014 51.91 52.19 51.25 51.31 128,272
08/13/2014 52.04 52.45 51.69 51.86 148,832
08/12/2014 52.33 52.33 51.76 52.01 123,955
08/11/2014 51.95 52.9 51.86 52.49 174,851
08/08/2014 52.77 52.77 50.821 51.7 209,807
08/07/2014 53.83 54.17 53.26 53.54 118,156
08/06/2014 53.09 54.49 53.09 53.78 167,851
08/05/2014 52.51 53.7 52.21 53.44 245,585
08/04/2014 52.52 52.84 51.86 52.54 195,932
08/01/2014 51.9 52.59 51.46 52.45 292,222
07/31/2014 52.56 52.78 51.82 51.93 156,570
07/30/2014 53.36 53.55 52.64 52.68 90,136
07/29/2014 53.41 53.74 52.66 53.03 116,201
07/28/2014 53.49 53.75 52.97 53.25 144,091
07/25/2014 53.55 53.99 52.9 53.22 158,900
07/24/2014 54.33 55.02 53.73 53.77 92,686
07/23/2014 54.41 54.525 53.85 54.1 88,366
07/22/2014 54.25 54.73 54.02 54.29 93,036
07/21/2014 53.86 54.51 53.47 53.99 121,511
07/18/2014 53.53 54.4875 53.2275 54.24 96,945
07/17/2014 53.74 54.42 53.46 53.61 158,202
07/16/2014 54.27 54.34 53.46 53.79 188,777
07/15/2014 55.18 55.21 54.12 54.15 165,291
07/14/2014 55.49 55.49 54.8 55.23 129,815
07/11/2014 54.68 55.48 54.52 55.12 132,910
07/10/2014 54.18 55 54.0201 54.73 169,534
07/09/2014 55.72 55.75 55.26 55.37 134,569
07/08/2014 55.55 55.84 55.237 55.58 158,653
07/07/2014 56.09 56.09 55.38 55.6 186,902
07/03/2014 55.56 56.38 55.3295 56.13 73,134
07/02/2014 56.11 56.35 55.01 55.28 245,540
07/01/2014 55.52 56.93 55.25 56.35 273,126
06/30/2014 54.61 55.48 54.35 55.35 155,761
06/27/2014 54.31 54.81 54 54.64 274,604
06/26/2014 54.95 54.96 54.17 54.68 134,952
06/25/2014 54.54 55.18 53.965 55.15 146,728
06/24/2014 55.15 56.08 54.54 54.56 161,693
06/23/2014 56.94 57.08 55.41 55.5 146,185
06/20/2014 56.87 56.93 56 56.82 446,759
06/19/2014 56.62 57.35 56.23 56.63 212,119
06/18/2014 56.65 56.81 55.63 56.62 309,290
06/17/2014 55.97 57.29 55.97 56.78 159,874
06/16/2014 56.15 56.345 55.99 56.17 154,153
06/13/2014 55.88 56.44 55.24 56.14 138,297
06/12/2014 55.52 56.05 55.24 55.92 101,858
06/11/2014 56 56.51 55.67 55.74 127,534
06/10/2014 55.58 56.4 55.41 56.1 97,002
06/09/2014 54.11 55.72 54.11 55.63 130,283
06/06/2014 53.94 54.38 53.8 54.15 166,126
06/05/2014 53.18 54.25 52.88 53.87 126,829
06/04/2014 52.49 53.43 52.49 53.23 118,512
06/03/2014 52.6 52.88 52.3 52.68 149,805
06/02/2014 53.51 53.51 52.66 52.71 101,785
05/30/2014 53.48 53.95 53.18 53.55 155,978
05/29/2014 52.38 53.6 52.38 53.35 116,927
05/28/2014 52.72 53.07 52.12 52.31 199,882
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?