Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

20.05 +0.24 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.626 3.632 3.592 3.606 155,847 -0.02(-0.55%)
Apr 28, 2011 3.619 3.626 3.586 3.626 154,853 +0.01(+0.37%)
Apr 27, 2011 3.619 3.632 3.579 3.612 71,690 +0.01(+0.18%)
Apr 26, 2011 3.559 3.632 3.546 3.606 186,923 +0.05(+1.31%)
Apr 25, 2011 3.579 3.579 3.539 3.559 153,120 +0.00(+0.00%)
Apr 21, 2011 3.592 3.612 3.559 3.559 160,036 -0.03(-0.93%)
Apr 20, 2011 3.659 3.659 3.586 3.592 266,357 -0.04(-1.10%)
Apr 19, 2011 3.599 3.666 3.592 3.632 138,836 +0.05(+1.30%)
Apr 18, 2011 3.619 3.639 3.572 3.586 118,999 -0.07(-2.00%)
Apr 15, 2011 3.612 3.666 3.606 3.659 153,858 +0.05(+1.48%)
Apr 14, 2011 3.592 3.612 3.552 3.606 123,332 +0.01(+0.19%)
Apr 13, 2011 3.626 3.626 3.572 3.599 75,900 +0.01(+0.19%)
Apr 12, 2011 3.626 3.692 3.532 3.592 320,166 -0.01(-0.19%)
Apr 11, 2011 3.632 3.679 3.599 3.599 172,818 -0.04(-1.10%)
Apr 08, 2011 3.679 3.699 3.579 3.639 286,772 -0.03(-0.73%)
Apr 07, 2011 3.739 3.757 3.619 3.666 180,003 -0.07(-1.79%)
Apr 06, 2011 3.712 3.732 3.679 3.732 160,321 +0.05(+1.45%)
Apr 05, 2011 3.712 3.712 3.652 3.679 171,820 -0.02(-0.54%)
Apr 04, 2011 3.712 3.712 3.666 3.699 117,898 +0.03(+0.91%)
Apr 01, 2011 3.626 3.692 3.626 3.666 146,325 +0.05(+1.48%)
Mar 31, 2011 3.632 3.652 3.566 3.612 240,419 -0.04(-1.09%)
Mar 30, 2011 3.652 3.652 3.619 3.652 85,370 +0.01(+0.37%)
Mar 29, 2011 3.599 3.646 3.599 3.639 104,252 +0.04(+1.11%)
Mar 28, 2011 3.672 3.686 3.599 3.599 129,153 +0.01(+0.19%)
Mar 25, 2011 3.559 3.652 3.559 3.592 170,752 +0.03(+0.75%)
Mar 24, 2011 3.646 3.659 3.532 3.566 331,250 -0.08(-2.19%)
Mar 23, 2011 3.732 3.732 3.512 3.646 401,752 -0.13(-3.36%)
Mar 22, 2011 3.832 3.846 3.766 3.772 233,940 -0.07(-1.74%)
Mar 21, 2011 3.799 3.839 3.786 3.839 142,997 +0.06(+1.59%)
Mar 18, 2011 3.772 3.826 3.732 3.779 288,626 +0.02(+0.53%)
Mar 17, 2011 3.752 3.766 3.639 3.759 152,852 +0.12(+3.30%)
Mar 16, 2011 3.572 3.686 3.532 3.639 154,023 +0.05(+1.49%)
Mar 15, 2011 3.546 3.612 3.545 3.586 393,249 -0.03(-0.92%)
Mar 14, 2011 3.646 3.686 3.599 3.619 224,975 -0.11(-3.04%)
Mar 11, 2011 3.746 3.772 3.666 3.732 220,543 -0.05(-1.23%)
Mar 10, 2011 3.859 3.859 3.759 3.779 265,548 -0.12(-3.08%)
Mar 09, 2011 3.899 3.959 3.846 3.899 160,162 -0.09(-2.17%)
Mar 08, 2011 3.946 3.999 3.906 3.986 311,636 +0.05(+1.36%)
Mar 07, 2011 3.972 3.972 3.919 3.932 153,815 -0.01(-0.17%)
Mar 04, 2011 3.899 3.966 3.872 3.939 129,688 +0.04(+1.03%)
Mar 03, 2011 3.879 3.899 3.832 3.899 137,652 +0.07(+1.92%)
Mar 02, 2011 3.892 3.919 3.799 3.826 286,246 -0.05(-1.37%)
Mar 01, 2011 3.866 3.892 3.832 3.879 188,266 +0.03(+0.87%)
Feb 28, 2011 3.792 3.846 3.792 3.846 160,621 +0.05(+1.41%)
Feb 25, 2011 3.859 3.859 3.626 3.792 408,927 +0.04(+1.07%)
Feb 24, 2011 3.859 3.889 3.599 3.752 584,336 -0.09(-2.26%)
Feb 23, 2011 3.979 4.026 3.786 3.839 306,505 -0.13(-3.19%)
Feb 22, 2011 4.026 4.032 3.966 3.966 314,097 -0.05(-1.33%)
Feb 18, 2011 3.999 4.032 3.979 4.019 259,249 +0.03(+0.67%)
Feb 17, 2011 3.999 3.999 3.946 3.992 197,009 -0.01(-0.17%)
Feb 16, 2011 3.966 3.999 3.946 3.999 271,010 +0.06(+1.52%)
Feb 15, 2011 3.932 3.939 3.879 3.939 153,149 +0.02(+0.51%)
Feb 14, 2011 3.866 3.932 3.839 3.919 218,617 +0.07(+1.73%)
Feb 11, 2011 3.792 3.852 3.779 3.852 202,367 +0.05(+1.40%)
Feb 10, 2011 3.732 3.799 3.732 3.799 160,003 +0.02(+0.53%)
Feb 09, 2011 3.732 3.786 3.706 3.779 138,185 +0.06(+1.61%)
Feb 08, 2011 3.772 3.772 3.699 3.719 151,906 -0.03(-0.89%)
Feb 07, 2011 3.699 3.765 3.691 3.752 215,184 +0.08(+2.18%)
Feb 04, 2011 3.639 3.699 3.606 3.672 169,976 +0.05(+1.29%)
Feb 03, 2011 3.639 3.659 3.599 3.626 131,498 -0.01(-0.18%)
Feb 02, 2011 3.712 3.726 3.612 3.632 200,416 -0.08(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.