Universal Corporation Historical Stock Prices

UVV 
$53.34
*  
0.17
 negative 
0.32%
Get UVV Alerts
*Delayed - data as of Apr. 21, 2014 10:58 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UVV 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:58  53.17  53.84  53.01  53.34 37,867
04/17/2014 53.56 53.7 53.01 53.17 153,482
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
01/15/2014 53.36 54.19 52.71 53.97 451,068
01/14/2014 53.09 54.02 52.88 53.1 127,261
01/13/2014 53.31 53.955 52.68 53.09 168,837
01/10/2014 53.42 53.74 52.86 53.27 167,681
01/09/2014 53.75 53.88 52.86 53.16 376,435
01/08/2014 53.61 53.94 53 53.94 317,444
01/07/2014 52.92 53.8 52.52 53.43 178,828
01/06/2014 53.41 53.56 52.52 52.59 141,558
01/03/2014 52.86 53.21 52.59 53.12 130,332
01/02/2014 54.5 54.5 52.4 52.66 241,777
12/31/2013 54.54 54.9 54.18 54.6 120,525
12/30/2013 54.09 54.36 53.78 54.31 98,047
12/27/2013 54.4 54.48 53.75 54.01 112,739
12/26/2013 54.43 54.7 53.505 54.15 97,893
12/24/2013 53.57 54.64 53.57 54.07 70,376
12/23/2013 53.53 54.03 53.32 53.89 146,394
12/20/2013 52.62 53.35 52.53 53.17 828,221
12/19/2013 52.93 53.27 52.385 52.6 202,171
12/18/2013 51.96 53.19 51.77 52.93 193,864
12/17/2013 52.28 52.28 51.46 51.95 192,076
12/16/2013 51.54 52.54 51.47 52.41 283,637
12/13/2013 50.58 51.07 50.1 51.06 143,316
12/12/2013 50.82 50.82 50.25 50.36 138,971
12/11/2013 51.37 51.406 50.38 50.68 213,039
12/10/2013 51.27 51.5381 50.59 51.14 182,043
12/09/2013 53.11 53.36 51.27 51.42 177,629
12/06/2013 51.7 53.23 51.63 53.02 234,638
12/05/2013 51.58 51.58 50.68 51.08 291,215
12/04/2013 50.89 51.95 50.86 51.71 139,102
12/03/2013 51.11 51.41 50.77 50.99 316,865
12/02/2013 52.34 52.5 51 51.35 220,053
11/29/2013 51.96 52.84 51.91 52.16 108,631
11/27/2013 51 51.43 50.78 51.32 130,990
11/26/2013 50.77 51.41 50.77 50.91 174,790
11/25/2013 51.11 51.44 50.66 50.84 176,260
11/22/2013 51.22 51.76 50.83 51.01 127,629
11/21/2013 51.3 51.74 50.21 51.09 306,204
11/20/2013 51.01 51.72 50.818 51.06 128,276
11/19/2013 50.61 51.65 50 50.95 428,546
11/18/2013 50.81 50.85 50.12 50.65 441,421
11/15/2013 50.69 51.51 49.77 50.78 302,177
11/14/2013 51.57 51.799 50.65 50.79 145,353
11/13/2013 50.49 51.5 50.14 51.48 87,787
11/12/2013 50.73 50.98 50.26 50.68 111,222
11/11/2013 50.5 50.95 50.48 50.74 150,458
11/08/2013 50.21 50.52 49.81 50.48 213,957
11/07/2013 53.61 53.93 50.02 50.06 417,984
11/06/2013 53.62 54.4299 53.31 53.69 127,502
11/05/2013 52.93 54.25 52.64 53.71 171,424
11/04/2013 52.94 53.12 52.52 53.01 116,362
11/01/2013 53.12 53.805 52.314 52.64 197,415
10/31/2013 53.91 54.41 53 53.03 164,953
10/30/2013 54.47 54.67 53.82 53.93 96,187
10/29/2013 54.09 54.45 53.85 54.4 92,957
10/28/2013 52.77 54 52.1025 53.85 126,173
10/25/2013 53.11 53.11 52.38 52.75 97,936
10/24/2013 52.99 53.21 52.34 52.84 136,943
10/23/2013 52.17 52.89 52.01 52.8 100,866
10/22/2013 52.61 52.925 52.11 52.29 192,012
10/21/2013 52.38 53.3 52 52.55 133,966
10/18/2013 51.8 52.24 51.554 52.2 187,091
10/17/2013 51.21 52.02 51.21 51.71 223,572
10/16/2013 51.2 51.46 50.6 51.25 379,526
10/15/2013 51.41 51.67 50.66 50.78 145,193
10/14/2013 51.32 51.71 51.17 51.69 107,601
10/11/2013 50.69 51.775 50.19 51.69 107,062
10/10/2013 50.36 51.21 50.162 50.83 162,992
10/09/2013 50.7 50.83 50 50.17 159,208
10/08/2013 50.85 51.23 50.26 50.45 184,158
10/07/2013 51 51.36 50.59 50.77 109,990
10/04/2013 51.45 51.67 51.14 51.27 174,232
10/03/2013 51.64 51.89 51.24 51.48 197,638
10/02/2013 51.06 51.9399 50.88 51.61 197,871
10/01/2013 51.08 51.65 50.84 51.16 267,017
09/30/2013 51 51.26 50.84 50.93 159,626
09/27/2013 51.17 51.69 51.04 51.28 138,719
09/26/2013 51.25 51.86 51.25 51.47 126,629
09/25/2013 52.05 52.06 51.205 51.27 177,688
09/24/2013 52.58 52.58 51.78 51.83 160,310
09/23/2013 52.14 52.5802 52.03 52.32 137,827
09/20/2013 52.7 52.73 52.02 52.02 266,325
09/19/2013 52.91 53.4 52.105 52.41 87,016
09/18/2013 51.71 52.79 51.26 52.66 186,822
09/17/2013 51.66 52.14 51.4 51.58 199,340
09/16/2013 51.88 52.25 51.48 51.52 224,542
09/13/2013 52.51 52.66 51.05 51.45 376,317
09/12/2013 51.51 53.33 51.51 52.02 416,023
09/11/2013 50.17 50.74 50.17 50.38 119,378
09/10/2013 50.25 50.415 50.01 50.28 176,740
09/09/2013 49.15 50.03 49 49.82 219,242
09/06/2013 49.38 49.38 48.66 48.91 154,760
09/05/2013 49.29 49.69 48.48 49.07 210,433
09/04/2013 48.78 49.28 48.5101 49.05 177,412
09/03/2013 49.54 49.62 48.52 48.85 302,709
08/30/2013 49.79 49.83 48.76 49.02 327,823
08/29/2013 49.37 50.12 49.37 49.84 403,461
08/28/2013 49.35 49.65 49.11 49.26 204,565
08/27/2013 49.65 49.97 49.19 49.23 275,218
08/26/2013 49.42 50.13 49.42 49.78 490,233
08/23/2013 48.91 49.5 48.82 49.17 183,055
08/22/2013 48.87 49.19 48.68 48.87 172,609
08/21/2013 48.34 49.31 48.13 48.78 597,578
08/20/2013 48.55 49.17 48.26 48.43 252,184
08/19/2013 50.9 50.9 48.37 48.48 420,220
08/16/2013 52.89 53.16 50.97 50.98 303,110
08/15/2013 54.88 55.2165 52.87 53.25 255,721
08/14/2013 55.48 55.8 55.12 55.18 216,148
08/13/2013 56.76 56.76 55.15 55.33 279,797
08/12/2013 56.93 57.17 56.17 56.67 204,921
08/09/2013 59.04 59.275 56.89 56.93 346,399
08/08/2013 60.35 61.11 59.16 59.29 182,668
08/07/2013 62.57 62.57 60.04 60.2 272,376
08/06/2013 63.59 63.59 62.05 62.43 106,513
08/05/2013 62.41 63.38 62.05 63.36 130,019
08/02/2013 62.61 63.28 62.07 62.63 83,106
08/01/2013 62 63.19 62 62.76 217,727
07/31/2013 61.47 61.85 60.95 61.3 158,325
07/30/2013 61.92 62.146 61.0625 61.23 85,538
07/29/2013 61.82 62.04 61.43 61.56 62,712
07/26/2013 62.35 62.43 60.94 61.83 160,393
07/25/2013 61.56 62.58 61.56 62.53 105,525
07/24/2013 61.64 61.67 61.16 61.51 114,608
07/23/2013 62.14 62.14 61.39 61.56 118,318
07/22/2013 62.39 62.5 61.62 61.77 387,358
07/19/2013 61.99 62.5 61.7 62.1 98,249
07/18/2013 61.59 61.89 60.21 61.88 114,251
07/17/2013 61.69 61.88 61.1 61.25 74,405
07/16/2013 61.53 61.69 60.89 61.45 118,749
07/15/2013 60.92 61.84 60.92 61.49 91,177
07/12/2013 60.83 61.06 60.44 60.74 100,050
07/11/2013 60.7 61.2 60.48 60.91 106,992
07/10/2013 59.3 60.35 59.2779 60.04 117,775
07/09/2013 58.83 59.41 58.52 59.29 82,257
07/08/2013 57.88 58.83 57.7 58.59 192,965
07/05/2013 57.72 57.95 55.19 57.85 95,126
07/03/2013 56.97 57.56 56.75 57.39 66,455
07/02/2013 58.59 58.78 56.72 57.92 199,962
07/01/2013 58.15 58.54 57.8 58.31 135,622
06/28/2013 58.79 58.87 57.8 57.85 152,167
06/27/2013 58.87 59.47 58.775 58.96 78,809
06/26/2013 59.49 59.49 57.25 58.42 166,738
06/25/2013 59.88 60.25 58.58 59.11 81,924
06/24/2013 58.96 60.02 58.74 59.27 98,483
06/21/2013 59.08 59.98 58.97 59.4 238,405
06/20/2013 58.73 59.13 58.5 58.9 145,701
06/19/2013 61.46 61.51 59.51 59.54 144,822
06/18/2013 60.89 61.69 60.63 61.46 110,150
06/17/2013 60.47 61.09 60.31 60.74 67,540
06/14/2013 60.45 60.62 59.8525 60.14 66,217
06/13/2013 59.48 60.55 58.62 60.39 102,528
06/12/2013 59.82 59.82 59 59.41 71,948
06/11/2013 59.52 60.06 58.84 59.44 106,328
06/10/2013 59.63 60.51 58.96 60.01 209,554
06/07/2013 59.72 60.18 59.18 59.57 100,173
06/06/2013 57.91 59.41 57.91 59.25 204,571
06/05/2013 58.24 58.38 57.28 57.82 153,582
06/04/2013 58.31 59.14 57.775 58.25 274,977
06/03/2013 58.62 59.23 57.99 58.58 287,747
05/31/2013 58.82 59.98 58.63 58.63 163,556
05/30/2013 59.04 59.66 58.68 59.15 129,771
05/29/2013 59.13 59.19 57.7 58.95 120,211
05/28/2013 60.64 61.265 59.225 59.68 123,227
05/24/2013 58.84 59.74 58.21 59.72 303,775
05/23/2013 58.62 59.35 58.62 58.98 220,878
05/22/2013 60.73 60.91 59.15 59.39 149,682
05/21/2013 61.09 61.09 60.47 60.81 151,118
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
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?