UVE - Universal Insurance Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201927.5527.7926.9227.1227.1262,130
Aug 21, 201927.3927.5027.1127.4627.46247,600
Aug 20, 201927.8327.9727.1627.1827.18203,400
Aug 19, 201928.0728.4726.5627.9527.95224,300
Aug 16, 201927.0927.9027.0927.8227.82162,700
Aug 15, 201926.8927.4126.5627.0327.03178,000
Aug 14, 201927.0527.2426.6726.8526.85275,300
Aug 13, 201926.9028.0426.9027.4427.44180,100
Aug 12, 201927.6727.6926.8027.1727.17494,800
Aug 09, 201928.0028.7927.7527.8527.85465,900
Aug 08, 201927.3828.3127.3028.0028.00309,800
Aug 07, 201926.6427.3826.1527.2027.20309,800
Aug 06, 201926.6127.0526.5026.7926.79331,200
Aug 05, 201926.2526.9526.0126.4726.47520,100
Aug 02, 201924.9926.7324.9726.4926.49382,900
Aug 01, 201924.9126.0224.9125.0525.05275,800
Jul 31, 201925.1525.4824.7924.8124.81250,400
Jul 30, 201924.9425.3724.8925.1425.14161,800
Jul 29, 201925.3525.6125.0025.0825.08151,300
Jul 26, 201925.3725.6125.3225.5025.50159,200
Jul 25, 201926.3026.3525.1625.2925.29266,300
Jul 24, 201925.8126.4425.8126.3126.31204,100
Jul 23, 201925.5426.1525.5425.8725.87240,400
Jul 22, 201925.6025.7625.2925.5325.53184,100
Jul 19, 201926.5026.7325.5825.6025.60393,700
Jul 18, 201926.9527.0726.4726.5526.55196,800
Jul 17, 201927.2427.5526.8026.9426.94242,200
Jul 16, 201927.4627.7927.2227.4127.41233,800
Jul 15, 201928.3028.4527.2227.4827.48249,100
Jul 12, 201928.7228.7227.9428.2728.27234,900
Jul 11, 201928.7328.8728.1728.3428.34145,300
Jul 10, 201928.7029.0228.5728.7528.75190,000
Jul 09, 201928.6328.8728.5728.6228.62132,500
Jul 08, 201928.9329.3328.4928.7528.75142,700
Jul 05, 201928.5528.9728.3428.9628.96102,300
Jul 03, 201928.8128.9828.3328.5728.57115,800
Jul 02, 201928.9829.3528.4828.8228.82213,100
Jul 02, 20190.16 Dividend
Jul 01, 201928.0928.9528.0928.9128.75218,900
Jun 28, 201927.5428.2927.5427.9027.75950,600
Jun 27, 201927.6827.6827.2227.4827.33233,900
Jun 26, 201928.0228.2927.3527.3627.21142,800
Jun 25, 201927.8628.3827.8628.0127.85152,600
Jun 24, 201927.9728.2527.8227.9027.75150,100
Jun 21, 201928.0528.2927.8527.8727.72317,400
Jun 20, 201928.0128.5227.8128.2128.05138,200
Jun 19, 201927.8528.2127.5427.7427.59197,400
Jun 18, 201928.5028.8227.8127.8927.74220,200
Jun 17, 201929.0829.1928.5128.5328.37152,100
Jun 14, 201929.2529.3928.7828.9528.79142,900
Jun 13, 201929.1029.4928.8929.3029.14196,000
Jun 12, 201928.9629.2428.8029.0128.8570,200
Jun 11, 201929.5529.7328.7128.7928.63126,600
Jun 10, 201928.9229.5328.7929.5029.34168,200
Jun 07, 201929.3429.6128.9128.9228.76119,900
Jun 06, 201929.6729.6928.9129.2529.09154,200
Jun 05, 201929.0729.6328.7629.5429.38165,900
Jun 04, 201928.7629.0728.6329.0528.89233,200
Jun 03, 201928.7329.4728.2428.5928.43357,000
May 31, 201928.1329.0628.0029.0428.88278,000
May 30, 201928.5728.8328.2728.3528.19125,800
May 29, 201928.5428.9328.2628.5828.42315,600
May 28, 201928.1828.6928.1328.3528.19154,000
May 24, 201927.9528.3127.7928.2628.10248,100
May 23, 201927.9928.1527.5327.8227.67274,600
May 22, 201928.4028.4028.0428.1127.95135,400
May 21, 201928.4128.5828.3628.4628.30183,000
May 20, 201928.2828.6828.1028.3328.17186,000
May 17, 201928.7829.0328.4128.4128.25264,700
May 16, 201929.3629.5828.9728.9828.82397,000
May 15, 201928.8929.3828.6829.3529.19194,500
May 14, 201929.1929.4329.0429.0928.93135,800
May 13, 201929.3529.5128.8029.1128.95213,900
May 10, 201929.2829.8229.0629.7729.61176,000
May 09, 201929.6129.7729.2429.2729.11171,400
May 08, 201930.1730.1729.7229.8029.64151,100
May 07, 201930.0330.9729.9930.1629.99246,800
May 06, 201929.3530.0329.2429.9029.73193,500
May 03, 201929.5530.0829.5529.7529.59226,900
May 02, 201929.8029.9829.2829.4829.32221,600
May 01, 201929.7930.2429.6829.9629.79463,600
Apr 30, 201929.7630.0829.5529.7929.63267,100
Apr 29, 201929.5230.1329.5229.6829.52211,700
Apr 26, 201929.8530.0229.3829.5129.35250,800
Apr 25, 201932.4632.4629.9230.0029.83554,400
Apr 24, 201930.0030.3229.3429.9029.73430,100
Apr 23, 201929.2530.0829.2530.0029.83221,700
Apr 22, 201929.7529.8329.0629.2129.05181,000
Apr 18, 201929.8430.1829.4529.7529.59289,200
Apr 17, 201929.6329.8929.2729.7629.60233,900
Apr 16, 201929.4229.9729.4229.6229.46219,600
Apr 15, 201929.4829.6328.9229.1929.03361,600
Apr 12, 201930.6930.8829.4229.4829.32341,300
Apr 11, 201930.9231.0330.3930.5430.37273,400
Apr 10, 201930.2030.9030.2030.8630.69219,800
Apr 09, 201930.4630.5629.8630.1229.95316,000
Apr 08, 201930.6930.6929.7030.4830.31286,000
Apr 05, 201931.2231.5130.4331.0430.87529,500
Apr 04, 201931.8532.0931.5931.7531.57142,600
Apr 03, 201932.0732.0731.4831.8131.63166,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...