UVV: Historical Prices for UNIVERSAL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.84	45.35	44.67	45.19	160,800	45.19
19-Nov-09	45.68	45.79	44.30	45.06	285,600	45.06
18-Nov-09	46.07	46.19	45.22	45.71	185,200	45.71
17-Nov-09	46.08	46.54	45.85	46.12	216,900	46.12
16-Nov-09	45.80	46.35	45.53	46.23	339,400	46.23
13-Nov-09	45.50	45.79	45.00	45.41	174,400	45.41
12-Nov-09	45.57	45.75	45.10	45.18	208,700	45.18
11-Nov-09	45.17	45.61	44.98	45.50	241,900	45.50
10-Nov-09	43.63	45.12	43.60	44.83	315,200	44.83
9-Nov-09	43.85	44.64	43.29	43.53	310,300	43.53
6-Nov-09	43.33	44.46	42.87	43.46	243,200	43.46
5-Nov-09	41.62	44.08	41.62	43.46	360,700	43.46
4-Nov-09	42.08	42.17	41.20	41.27	175,500	41.27
3-Nov-09	41.86	42.16	41.26	42.08	157,100	42.08
2-Nov-09	41.59	42.58	41.28	41.84	223,800	41.84
30-Oct-09	42.90	43.08	41.59	41.59	228,800	41.59
29-Oct-09	42.60	43.17	42.07	43.16	252,400	43.16
28-Oct-09	42.36	42.71	42.04	42.48	187,500	42.48
27-Oct-09	42.13	42.92	41.88	42.28	212,700	42.28
26-Oct-09	42.30	42.47	40.89	41.85	704,500	41.85
23-Oct-09	42.90	43.03	42.18	42.42	130,400	42.42
22-Oct-09	42.83	42.98	41.78	42.64	228,300	42.64
21-Oct-09	44.03	44.15	42.62	42.72	240,100	42.72
20-Oct-09	44.44	44.75	44.00	44.22	169,200	44.22
19-Oct-09	44.80	45.30	44.33	44.60	138,100	44.60
16-Oct-09	43.89	44.78	43.77	44.59	165,900	44.59
15-Oct-09	43.61	44.30	43.31	44.11	222,500	44.11
14-Oct-09	43.45	43.76	43.02	43.70	219,100	43.70
13-Oct-09	44.00	44.00	43.01	43.24	140,200	43.24
12-Oct-09	44.21	44.41	43.67	43.92	81,300	43.92
9-Oct-09	43.72	44.18	43.35	43.87	139,600	43.87
8-Oct-09	43.29	43.98	43.11	43.62	259,300	43.62
8-Oct-09	$ 0.46 Dividend
7-Oct-09	44.65	44.96	43.69	43.76	467,800	43.30
6-Oct-09	43.55	44.61	43.33	44.61	421,000	44.14
5-Oct-09	42.65	43.63	42.39	43.18	362,000	42.73
2-Oct-09	42.26	42.59	41.79	42.41	242,700	41.96
1-Oct-09	41.89	42.58	41.67	42.41	257,500	41.96
30-Sep-09	42.86	42.92	41.68	41.82	253,600	41.38
29-Sep-09	42.56	43.28	42.19	43.00	263,900	42.55
28-Sep-09	42.02	42.90	41.63	42.64	162,400	42.19
25-Sep-09	41.64	42.09	41.39	41.67	155,300	41.23
24-Sep-09	42.92	42.92	41.03	41.56	351,800	41.12
23-Sep-09	43.06	43.69	42.47	42.59	160,000	42.14
22-Sep-09	42.90	43.04	42.02	42.75	180,500	42.30
21-Sep-09	43.00	43.13	42.14	42.74	262,300	42.29
18-Sep-09	43.72	43.84	42.96	43.10	414,000	42.65
17-Sep-09	43.74	44.15	43.34	43.62	139,700	43.16
16-Sep-09	44.07	44.19	43.25	43.58	242,700	43.12
15-Sep-09	44.00	44.16	43.48	43.74	318,300	43.28
14-Sep-09	42.44	44.99	42.25	44.02	989,200	43.56
11-Sep-09	42.03	42.88	41.66	42.56	564,000	42.11
10-Sep-09	40.48	41.86	40.00	41.85	498,400	41.41
9-Sep-09	39.21	40.50	39.21	40.38	703,000	39.96
8-Sep-09	38.62	39.50	38.43	39.27	250,800	38.86
4-Sep-09	38.07	38.45	37.52	38.28	313,600	37.88
3-Sep-09	37.57	37.99	37.23	37.99	710,000	37.59
2-Sep-09	37.17	37.83	37.17	37.59	256,700	37.19
1-Sep-09	36.92	37.68	36.57	37.21	442,900	36.82
31-Aug-09	36.89	37.28	36.85	36.88	301,000	36.49
28-Aug-09	37.77	37.77	36.88	37.01	155,200	36.62
27-Aug-09	37.90	37.90	36.81	37.65	217,400	37.25
26-Aug-09	38.19	38.52	37.50	38.13	246,000	37.73
25-Aug-09	38.72	39.22	38.27	38.57	299,100	38.16
24-Aug-09	37.81	39.01	37.81	38.76	370,300	38.35
21-Aug-09	37.24	38.15	37.14	37.89	326,800	37.49
20-Aug-09	36.38	36.98	35.99	36.98	188,500	36.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions