UVV - Universal Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201961.2761.8060.8161.2161.2192,807
Jul 17, 201960.8761.1060.5961.1061.1096,500
Jul 16, 201960.6261.0760.2760.8760.8797,000
Jul 15, 201960.5260.8659.7760.6860.68101,900
Jul 12, 201960.7861.0960.0560.5260.52201,600
Jul 11, 201960.4761.1059.9660.5560.55145,000
Jul 10, 201959.5560.8459.3960.3260.3292,200
Jul 09, 201960.5060.8759.1459.4559.45204,300
Jul 08, 201961.2061.7560.4260.7060.70103,600
Jul 05, 201962.2462.2460.2461.3361.33109,600
Jul 05, 20190.76 Dividend
Jul 03, 201961.7363.1861.0862.7061.94105,100
Jul 02, 201961.4861.9060.8461.4060.66119,900
Jul 01, 201961.8362.2060.8461.4860.73153,200
Jun 28, 201960.4861.4960.4860.7760.03202,000
Jun 27, 201959.6260.4559.4260.4159.68113,400
Jun 26, 201960.8960.8959.1859.6758.95141,600
Jun 25, 201958.7861.1358.7860.9460.20191,500
Jun 24, 201959.0959.6258.3258.5557.84246,600
Jun 21, 201958.3659.2457.8858.7258.01361,800
Jun 20, 201959.0959.2258.1558.3657.65135,200
Jun 19, 201958.9759.2258.5359.0058.28110,900
Jun 18, 201958.8260.0658.7359.0958.37165,100
Jun 17, 201958.7859.3058.5658.7158.00133,600
Jun 14, 201959.8960.2659.0159.0358.31104,000
Jun 13, 201959.5460.6159.1560.3059.57206,500
Jun 12, 201959.7860.5059.0759.2858.56206,100
Jun 11, 201959.5160.6259.1560.2859.55187,300
Jun 10, 201960.4960.7858.9659.3258.60124,200
Jun 07, 201960.0861.4660.0860.5159.78253,700
Jun 06, 201959.5960.0059.4859.9159.18200,100
Jun 05, 201959.6359.9858.4759.3358.61212,500
Jun 04, 201958.6759.3358.4759.3258.60171,300
Jun 03, 201956.5058.5656.3458.3557.64184,600
May 31, 201956.9857.0956.1956.5255.83232,000
May 30, 201956.6357.3456.4157.2856.59160,800
May 29, 201956.1856.8055.4356.6255.93248,500
May 28, 201957.4957.5656.1056.4055.72216,100
May 24, 201958.9059.7956.5257.5356.83231,500
May 23, 201954.1959.6054.1959.0758.35923,000
May 22, 201951.2752.5950.7851.7551.12235,700
May 21, 201951.4552.0251.0651.3550.73126,700
May 20, 201951.9151.9950.7951.0250.4087,700
May 17, 201952.3252.7651.8752.0251.3999,800
May 16, 201952.2152.7052.0452.4751.8376,100
May 15, 201951.8852.6351.8252.0751.44106,500
May 14, 201952.0352.9551.9452.0651.43122,800
May 13, 201951.7952.5551.4452.0251.39118,200
May 10, 201953.2453.3251.6452.3751.74138,900
May 09, 201952.6853.9152.4753.4252.77134,500
May 08, 201953.8053.8052.5852.9252.28156,000
May 07, 201953.8954.1153.2253.8153.16142,600
May 06, 201953.6754.4253.6054.1653.50130,900
May 03, 201953.1654.1152.9854.0953.4396,800
May 02, 201952.4552.9551.9252.8652.22103,600
May 01, 201954.0054.1452.3052.4951.85255,800
Apr 30, 201953.1353.9552.8953.8653.21119,100
Apr 29, 201952.8353.6252.6953.1152.47172,100
Apr 26, 201951.7953.1051.6552.7552.1197,900
Apr 25, 201952.1452.1450.6751.6250.99176,700
Apr 24, 201952.2152.8150.7652.3051.67250,100
Apr 23, 201951.8052.6351.5752.3651.73105,000
Apr 22, 201951.5552.1951.3851.7151.08146,200
Apr 18, 201952.7153.1851.1251.4850.86301,100
Apr 17, 201954.0654.2252.6152.7452.10302,300
Apr 16, 201955.9356.0653.7753.8053.15317,500
Apr 15, 201955.7656.3755.6955.9355.2596,800
Apr 12, 201956.8056.8655.4155.5954.92176,200
Apr 11, 201956.9657.4156.3356.5755.8868,600
Apr 10, 201955.9457.1555.9456.8156.12137,800
Apr 09, 201957.0657.4755.6455.7555.07142,300
Apr 08, 201957.3057.6056.9357.1256.4388,100
Apr 05, 201958.6858.6857.2557.6856.98195,900
Apr 05, 20190.75 Dividend
Apr 04, 201958.4059.5358.3059.2757.81165,800
Apr 03, 201958.2158.6358.0058.3656.92116,900
Apr 02, 201958.7058.8557.8758.2156.7893,600
Apr 01, 201958.1858.7157.7658.6157.17211,000
Mar 29, 201958.4058.5657.1257.6356.21129,800
Mar 28, 201958.0358.7757.9658.3256.8863,500
Mar 27, 201958.9859.0757.8358.0056.57114,900
Mar 26, 201958.4359.4358.3959.0457.5985,600
Mar 25, 201958.7358.9257.5258.4056.96110,800
Mar 22, 201959.6660.2158.5758.6357.19116,300
Mar 21, 201959.0660.5659.0659.7458.27108,200
Mar 20, 201959.6759.8658.8659.2157.75144,300
Mar 19, 201960.0860.6759.5359.7758.3082,600
Mar 18, 201960.1860.5759.7460.1058.62146,500
Mar 15, 201959.8660.2558.9660.0858.60262,200
Mar 14, 201959.6059.9259.3059.6058.1375,800
Mar 13, 201959.3759.8059.2059.6658.19111,400
Mar 12, 201960.5960.6159.4359.4758.01105,200
Mar 11, 201959.0860.5458.8760.4658.97110,700
Mar 08, 201959.6360.1658.8359.1457.68115,400
Mar 07, 201959.9059.9959.2159.6458.17203,700
Mar 06, 201959.1860.2158.5059.9258.44207,300
Mar 05, 201958.4959.5758.1959.0757.62103,800
Mar 04, 201960.1260.1258.4458.5757.13160,700
Mar 01, 201959.6559.9859.1659.9458.4693,700
Feb 28, 201959.7660.1959.3159.3457.88116,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...