Quantcast

Historical Stock Prices

UVE 
$44.55
*  
0.60
1.33%
Get UVE Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading UVE now
Exchange:NYSE
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 45.05 45.15 44.45 44.55 243,482
08/16/2018 45.4 45.45 45.05 45.15 187,090
08/15/2018 45.45 45.65 45 45.3 238,994
08/14/2018 45.45 45.75 45.2 45.45 251,504
08/13/2018 45.35 45.85 44.9 45.3 197,874
08/10/2018 44.55 45.5 44.55 45.25 106,966
08/09/2018 44.5 45 44.25 44.85 91,277
08/08/2018 44 44.4 43.5 44.35 196,468
08/07/2018 44.45 44.75 43.75 43.9 411,242
08/06/2018 44.7 44.9 43.9 44.5 354,661
08/03/2018 45.35 45.4 44.05 44.7 165,955
08/02/2018 43.9 45.9 43.15 45.3 473,787
08/01/2018 44.4 44.7 43.5 44.2 283,706
07/31/2018 44.6 45.775 44.2 44.4 501,097
07/30/2018 42 44.7 41.975 44.35 387,890
07/27/2018 41.5 42.65 40.2 42.1 367,922
07/26/2018 38.8 43.4494 38.6 42.05 549,876
07/25/2018 37.85 38.1 37.4 38.05 142,886
07/24/2018 38.35 38.4 37.55 37.75 194,744
07/23/2018 37.65 38.2 37.25 38.05 166,130
07/20/2018 37.6 37.9 37.3 37.65 115,261
07/19/2018 37.15 38 36.95 37.6 237,990
07/18/2018 37.05 37.3 36.7 37.15 101,720
07/17/2018 36.55 37.2 36.55 37.05 157,138
07/16/2018 36.7 36.9 36.4 36.5 127,669
07/13/2018 36 36.95 35.932 36.65 126,823
07/12/2018 36.3 36.3 35.4 36.05 212,103
07/11/2018 35.3 36.3 35.05 36.1 154,755
07/10/2018 36 36.1 35.2 35.45 194,659
07/09/2018 35.75 36.375 35.75 35.85 153,640
07/06/2018 35.65 36 35.35 35.65 111,997
07/05/2018 36.1 36.15 35.2 35.7 187,492
07/03/2018 36 36.4 35.725 35.9 91,361
07/02/2018 34.85 36 34.85 35.95 139,526
06/29/2018 35.15 35.8 34.75 35.1 231,520
06/28/2018 34.7 35.35 34.6 35.05 142,369
06/27/2018 35.5 35.5 34.6 34.7 199,662
06/26/2018 34.95 35.5 34.75 35.4 151,780
06/25/2018 35.35 35.35 34.675 34.9 124,465
06/22/2018 35.1 35.45 34.85 35.35 391,867
06/21/2018 35 35.1 34.65 34.8 142,219
06/20/2018 35.1 35.45 34.747 35.05 189,636
06/19/2018 35 35.2 34.7 35.15 184,908
06/18/2018 35.25 35.25 34.75 35.05 134,015
06/15/2018 35.25 35.5 34.95 35.3 271,809
06/14/2018 35.85 35.9 35.3 35.45 250,959
06/13/2018 35.75 35.95 35.3 35.75 182,722
06/12/2018 36.3 36.5 35.4 35.65 167,807
06/11/2018 36.55 36.758 36 36.2 150,484
06/08/2018 36.2 36.7 36.05 36.5 114,289
06/07/2018 36.35 36.35 35.65 36.1 94,144
06/06/2018 36.3 36.85 36.1 36.15 153,461
06/05/2018 36.4 36.6 35.65 36.2 147,338
06/04/2018 35.75 36.35 35.6 36.25 160,643
06/01/2018 35.95 36.05 35.4 35.6 120,051
05/31/2018 36.2 36.2 35.35 35.65 170,720
05/30/2018 35.45 36.85 35.05 36.25 364,003
05/29/2018 35.6 35.6 34.45 35.1 272,591
05/25/2018 35.85 36 35.5 35.85 233,100
05/24/2018 35.55 36.1 35.4 35.8 247,624
05/23/2018 35.4 35.55 35.1 35.5 126,878
05/22/2018 35.5 35.8 35.35 35.35 106,045
05/21/2018 35.2 35.6 34.95 35.5 113,271
05/18/2018 35.5 35.5 34.95 34.95 171,776
05/17/2018 35.35 35.65 35.1 35.35 352,364
*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?

Smart Portfolio