Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    21.06 
    17.42 
    13.78 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 19.17 19.45 19.01 19.15 252,089
Dec 15, 2014 20.00 20.01 18.73 19.23 405,062
Dec 12, 2014 20.08 20.22 19.62 19.82 320,928
Dec 11, 2014 20.25 21.00 20.25 20.42 303,650
Dec 10, 2014 20.37 20.48 19.81 20.09 447,672
Dec 9, 2014 20.18 21.14 20.00 21.06 372,172
Dec 8, 2014 19.72 20.60 19.67 20.46 337,654
Dec 5, 2014 19.92 20.62 19.64 19.72 337,036
Dec 4, 2014 19.49 20.22 19.42 19.95 366,756
Dec 3, 2014 19.25 19.83 19.24 19.56 431,552
Dec 2, 2014 18.44 18.91 18.44 18.77 224,606
Dec 1, 2014 19.26 19.39 18.27 18.31 375,889
Nov 28, 2014 19.72 19.79 19.40 19.40 152,854
Nov 26, 2014 19.44 19.75 19.28 19.72 180,503
Nov 25, 2014 19.44 19.52 19.12 19.47 245,746
Nov 24, 2014 19.45 19.72 19.29 19.47 237,335
Nov 21, 2014 19.08 19.43 18.87 19.30 407,703
Nov 20, 2014 18.21 18.94 18.01 18.84 235,536
Nov 19, 2014 19.25 19.25 18.21 18.23 377,585
Nov 18, 2014 18.97 19.27 18.97 19.24 211,694
Nov 17, 2014 18.92 19.23 18.88 18.89 301,040
Nov 14, 2014 19.18 19.29 18.64 18.89 360,502
Nov 13, 2014 19.51 19.88 19.04 19.19 464,309
Nov 12, 2014 18.87 19.50 18.87 19.47 527,447
Nov 11, 2014 18.81 19.05 18.76 18.96 436,171
Nov 10, 2014 18.21 18.97 18.20 18.76 493,082
Nov 7, 2014 18.77 18.86 17.82 18.10 349,218