Home > Quotes > UVV > Historical Prices

Universal Corporation Historical Stock Prices

UVV 
$60.81
*  
0.12
  negative  
0.2%
Get UVV Alerts
*Delayed - data as of May 21, 2013 13:19 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UVV Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
13:19  61.17  61.09  60.47  60.81 54,798
05/20/2013 60.61 61.382 60.61 60.93 112,619
05/17/2013 60.71 61.21 60.5 60.82 130,339
05/16/2013 61 61.32 60.44 60.66 227,213
05/15/2013 61.3 61.44 60.82 61.09 220,510
05/14/2013 59.87 61.45 59.87 61.35 196,390
05/13/2013 59 60.15 58.72 59.67 131,319
05/10/2013 58.49 59.51 58.47 59.28 86,174
05/09/2013 58.52 58.78 57.95 58.42 138,778
05/08/2013 58.34 58.9099 57.92 58.77 110,684
05/07/2013 57.62 58.64 57.14 58.39 104,782
05/06/2013 57.69 57.69 57.235 57.53 104,109
05/03/2013 57.06 57.96 57.06 57.58 122,321
05/02/2013 56.28 57.24 56.13 56.98 113,997
05/01/2013 57.33 57.94 55.92 55.94 145,858
04/30/2013 57.85 58.11 57.13 57.55 285,852
04/29/2013 57.16 57.81 56.7 57.81 159,497
04/26/2013 56.64 56.99 56.16 56.82 199,778
04/25/2013 56.36 56.81 56.16 56.65 141,708
04/24/2013 55.89 56.4099 55.72 56.02 112,147
04/23/2013 55.1 55.91 55.02 55.75 119,232
04/22/2013 54.93 55.36 54.21 54.8 94,615
04/19/2013 54.5 55.15 54.36 54.81 192,382
04/18/2013 54.95 55.21 54.3001 54.47 130,318
04/17/2013 55.71 55.79 54.82 55.05 109,132
04/16/2013 55.97 56.74 55.47 55.98 156,478
04/15/2013 57.5 57.84 55.38 55.41 211,053
04/12/2013 57.33 57.96 56.85 57.82 303,784
04/11/2013 57.43 57.73 57.17 57.58 142,999
04/10/2013 55.49 57.53 55.34 57.44 277,407
04/09/2013 54.69 56.93 54.52 55.22 392,387
04/08/2013 54.91 55 54.12 54.45 169,699
04/05/2013 54.35 55.18 54.31 54.9 126,456
04/04/2013 55.07 55.4 54.79 55.18 159,733
04/03/2013 55.99 56.15 55.35 55.41 200,234
04/02/2013 56.42 56.62 55.8 55.89 210,802
04/01/2013 56.31 56.53 55.54 56.14 196,744
03/28/2013 56.7 56.7 55.72 56.04 171,617
03/27/2013 55.97 56.54 55.9 56.46 96,888
03/26/2013 55.99 56.33 55.6 56.29 91,295
03/25/2013 55.61 56.29 55.46 55.6 127,401
03/22/2013 55.51 55.97 55.45 55.58 114,137
03/21/2013 55.45 55.6 54.86 55.48 210,351
03/20/2013 55.96 56.06 55.44 55.65 183,888
03/19/2013 55.42 55.92 55.29 55.72 212,682
03/18/2013 57.63 58.19 54.39 55.29 398,162
03/15/2013 58.09 58.91 57.51 58.36 326,223
03/14/2013 57.57 58.02 57.31 58.01 176,702
03/13/2013 57.46 58 56.83 57.31 356,452
03/12/2013 57.37 57.63 57.01 57.29 176,205
03/11/2013 57.12 57.38 56.83 57.32 138,696
03/08/2013 56.99 57.2 56.54 57.02 143,363
03/07/2013 56.87 57.055 56.03 56.66 143,959
03/06/2013 56.79 57.12 56.46 56.67 134,960
03/05/2013 56.61 57.03 56.2 56.56 121,653
03/04/2013 55.51 56.9599 55.47 56.45 264,919
03/01/2013 55.6 55.76 54.91 55.38 216,996
02/28/2013 55.7 56.206 55.602 55.79 219,439
02/27/2013 55.39 55.96 54.78 55.79 179,867
02/26/2013 55.31 55.63 55.01 55.45 180,366
02/25/2013 56.56 56.565 55.005 55.01 137,551
02/22/2013 55.98 56.55 55.75 56.51 128,815
02/21/2013 55.5 56.33 55.5 55.71 125,430
02/20/2013 55.6 56.18 55.38 55.45 164,787
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.