Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    15.20 
    12.33 
    9.45 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 13.55 13.95 13.45 13.86 367,607
Aug 28, 2014 13.52 13.60 13.39 13.54 170,911
Aug 27, 2014 13.86 13.99 13.49 13.52 349,408
Aug 26, 2014 14.00 14.23 13.91 14.10 210,491
Aug 25, 2014 13.60 13.98 13.55 13.98 255,492
Aug 22, 2014 13.51 13.67 13.44 13.59 214,301
Aug 21, 2014 13.29 13.68 13.22 13.59 295,804
Aug 20, 2014 13.44 13.44 13.07 13.32 258,670
Aug 19, 2014 13.36 13.51 13.28 13.47 198,384
Aug 18, 2014 13.51 13.51 13.19 13.35 297,511
Aug 15, 2014 13.59 13.59 12.90 13.34 354,520
Aug 14, 2014 13.33 13.49 13.21 13.49 182,761
Aug 13, 2014 13.28 13.41 13.18 13.33 233,465
Aug 12, 2014 13.34 13.51 13.22 13.24 276,208
Aug 11, 2014 13.13 13.59 13.05 13.34 278,548
Aug 8, 2014 13.00 13.16 12.88 13.03 268,737
Aug 7, 2014 12.66 13.23 12.63 12.99 491,766
Aug 6, 2014 12.39 12.66 12.39 12.57 163,841
Aug 5, 2014 12.07 12.46 12.01 12.44 187,769
Aug 4, 2014 12.19 12.45 12.11 12.16 192,063
Aug 1, 2014 12.07 12.17 11.88 12.17 269,880
Jul 31, 2014 12.07 12.16 11.89 12.06 285,164
Jul 30, 2014 12.52 12.56 12.07 12.18 279,371
Jul 29, 2014 12.50 12.66 12.39 12.45 120,620
Jul 28, 2014 12.51 12.63 12.37 12.47 177,877
Jul 25, 2014 12.65 12.87 12.37 12.54 263,230
Jul 24, 2014 12.75 12.87 12.72 12.73 130,549
Jul 23, 2014 12.77 12.86 12.64 12.78 154,024
Jul 22, 2014 12.67 12.94 12.67 12.74 171,034
Jul 21, 2014 12.41 12.76 12.22 12.64 282,240