Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    24.15 
    19.48 
    14.81 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 24.02 24.06 23.14 23.23 752,077
Jan 29, 2015 23.46 24.17 23.36 24.15 304,831
Jan 28, 2015 23.82 24.09 23.27 23.33 468,083
Jan 27, 2015 22.73 23.69 22.65 23.62 361,424
Jan 26, 2015 22.27 22.98 22.03 22.98 285,941
Jan 23, 2015 22.06 22.28 21.62 22.17 288,611
Jan 22, 2015 22.70 22.72 21.91 22.06 509,696
Jan 21, 2015 22.57 22.72 21.78 22.55 649,022
Jan 20, 2015 21.91 22.62 21.79 22.60 583,663
Jan 16, 2015 20.91 21.80 20.81 21.76 434,549
Jan 15, 2015 21.10 21.21 20.37 20.88 279,619
Jan 14, 2015 20.99 21.21 20.53 21.02 298,425
Jan 13, 2015 21.03 21.80 20.87 21.24 914,592
Jan 12, 2015 20.25 20.94 20.20 20.69 442,340
Jan 9, 2015 20.69 20.91 20.08 20.18 261,628
Jan 8, 2015 20.08 21.12 19.93 20.67 731,376
Jan 7, 2015 19.54 20.13 19.21 19.93 310,160
Jan 6, 2015 20.08 20.26 19.19 19.32 378,037
Jan 5, 2015 19.70 20.67 19.64 19.97 331,620
Jan 2, 2015 20.60 20.98 19.61 19.84 325,132
Dec 31, 2014 20.50 20.98 20.40 20.45 379,637
Dec 30, 2014 20.28 20.73 20.28 20.48 175,680
Dec 29, 2014 20.19 20.55 20.19 20.38 135,122
Dec 26, 2014 20.27 20.70 20.11 20.17 160,558
Dec 24, 2014 19.97 20.24 19.83 20.21 100,563
Dec 23, 2014 19.99 20.24 19.82 20.01 180,688
Dec 22, 2014 19.91 19.99 19.59 19.84 198,539
Dec 19, 2014 20.00 20.00 19.70 19.86 458,985
Dec 18, 2014 19.75 19.98 19.53 19.96 273,234
Dec 17, 2014 19.10 19.59 18.61 19.58 288,970