UVV - Universal Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201951.9152.1350.7950.9650.9665,441
May 17, 201952.3252.7651.8752.0252.0299,800
May 16, 201952.2152.7052.0452.4752.4776,100
May 15, 201951.8852.6351.8252.0752.07106,500
May 14, 201952.0352.9551.9452.0652.06122,800
May 13, 201951.7952.5551.4452.0252.02118,200
May 10, 201953.2453.3251.6452.3752.37138,900
May 09, 201952.6853.9152.4753.4253.42134,500
May 08, 201953.8053.8052.5852.9252.92156,000
May 07, 201953.8954.1153.2253.8153.81142,600
May 06, 201953.6754.4253.6054.1654.16130,900
May 03, 201953.1654.1152.9854.0954.0996,800
May 02, 201952.4552.9551.9252.8652.86103,600
May 01, 201954.0054.1452.3052.4952.49255,800
Apr 30, 201953.1353.9552.8953.8653.86119,100
Apr 29, 201952.8353.6252.6953.1153.11172,100
Apr 26, 201951.7953.1051.6552.7552.7597,900
Apr 25, 201952.1452.1450.6751.6251.62176,700
Apr 24, 201952.2152.8150.7652.3052.30250,100
Apr 23, 201951.8052.6351.5752.3652.36105,000
Apr 22, 201951.5552.1951.3851.7151.71146,200
Apr 18, 201952.7153.1851.1251.4851.48301,100
Apr 17, 201954.0654.2252.6152.7452.74302,300
Apr 16, 201955.9356.0653.7753.8053.80317,500
Apr 15, 201955.7656.3755.6955.9355.9396,800
Apr 12, 201956.8056.8655.4155.5955.59176,200
Apr 11, 201956.9657.4156.3356.5756.5768,600
Apr 10, 201955.9457.1555.9456.8156.81137,800
Apr 09, 201957.0657.4755.6455.7555.75142,300
Apr 08, 201957.3057.6056.9357.1257.1288,100
Apr 05, 201958.6858.6857.2557.6857.68195,900
Apr 05, 20190.75 Dividend
Apr 04, 201958.4059.5358.3059.2758.52165,800
Apr 03, 201958.2158.6358.0058.3657.62116,900
Apr 02, 201958.7058.8557.8758.2157.4793,600
Apr 01, 201958.1858.7157.7658.6157.87211,000
Mar 29, 201958.4058.5657.1257.6356.90129,800
Mar 28, 201958.0358.7757.9658.3257.5863,500
Mar 27, 201958.9859.0757.8358.0057.27114,900
Mar 26, 201958.4359.4358.3959.0458.2985,600
Mar 25, 201958.7358.9257.5258.4057.66110,800
Mar 22, 201959.6660.2158.5758.6357.89116,300
Mar 21, 201959.0660.5659.0659.7458.98108,200
Mar 20, 201959.6759.8658.8659.2158.46144,300
Mar 19, 201960.0860.6759.5359.7759.0182,600
Mar 18, 201960.1860.5759.7460.1059.34146,500
Mar 15, 201959.8660.2558.9660.0859.32262,200
Mar 14, 201959.6059.9259.3059.6058.8575,800
Mar 13, 201959.3759.8059.2059.6658.91111,400
Mar 12, 201960.5960.6159.4359.4758.72105,200
Mar 11, 201959.0860.5458.8760.4659.69110,700
Mar 08, 201959.6360.1658.8359.1458.39115,400
Mar 07, 201959.9059.9959.2159.6458.89203,700
Mar 06, 201959.1860.2158.5059.9259.16207,300
Mar 05, 201958.4959.5758.1959.0758.32103,800
Mar 04, 201960.1260.1258.4458.5757.83160,700
Mar 01, 201959.6559.9859.1659.9459.1893,700
Feb 28, 201959.7660.1959.3159.3458.59116,800
Feb 27, 201959.3860.0559.3159.8559.09143,500
Feb 26, 201959.8259.8259.0059.2758.52180,000
Feb 25, 201960.2160.6259.7160.0459.28141,100
Feb 22, 201959.8360.1959.5360.0559.29115,000
Feb 21, 201958.9659.9158.9059.7158.95158,300
Feb 20, 201957.6859.5657.4959.3658.61187,400
Feb 19, 201957.2657.7056.4657.5456.81114,200
Feb 15, 201957.7858.4557.1657.3456.61216,200
Feb 14, 201956.6957.3656.0857.2856.56186,300
Feb 13, 201956.0256.8855.8056.6955.97142,800
Feb 12, 201955.4056.1355.2155.8455.13162,300
Feb 11, 201957.3857.3854.7555.3554.65155,100
Feb 08, 201955.0057.8453.6457.5056.77292,200
Feb 07, 201956.0056.3855.1155.2654.56114,800
Feb 06, 201956.5457.1555.0755.6754.9784,700
Feb 05, 201956.5756.8255.7956.5255.80127,700
Feb 04, 201956.3456.9055.8356.4255.71107,200
Feb 01, 201957.9158.0356.2256.2355.52108,400
Jan 31, 201958.4458.6456.8157.7056.97318,100
Jan 30, 201955.6158.4355.5358.3357.59199,500
Jan 29, 201954.5455.5754.2755.3954.69384,200
Jan 28, 201954.7455.0053.1954.2553.56336,900
Jan 25, 201953.9156.0253.9154.8454.15466,600
Jan 24, 201955.1355.2653.4653.6752.99174,400
Jan 23, 201955.6555.9654.9055.2054.50269,700
Jan 22, 201956.7557.4955.2155.6554.95157,100
Jan 18, 201957.1957.4956.6456.8756.15217,200
Jan 17, 201956.2157.4356.2156.8556.13187,300
Jan 16, 201955.7256.8255.7256.3955.68145,000
Jan 15, 201955.6556.5655.6255.8555.1497,800
Jan 14, 201954.8555.9254.3555.6654.96254,100
Jan 11, 201954.4355.2954.3754.8854.19188,700
Jan 10, 201955.0355.4054.1654.3753.6893,400
Jan 09, 201955.0255.7854.6655.0354.33133,900
Jan 08, 201955.5055.8754.9155.0054.30199,900
Jan 07, 201954.9955.4554.2554.8954.20130,700
Jan 04, 201954.5055.6054.1655.0854.38197,100
Jan 04, 20190.75 Dividend
Jan 03, 201954.5355.7353.8554.5053.07188,800
Jan 02, 201953.5555.2152.6054.8053.36196,000
Dec 31, 201855.1255.1253.5154.1552.73117,100
Dec 28, 201854.3155.7053.9354.8253.38131,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...