Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    19.72 
    16.53 
    13.33 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 18.50 18.80 18.41 18.77 282,361
Nov 5, 2014 18.00 18.89 18.00 18.38 511,918
Nov 4, 2014 18.31 18.86 17.63 17.92 498,319
Nov 3, 2014 17.50 18.72 17.50 18.47 678,882
Oct 31, 2014 15.93 17.50 15.93 17.50 1,081,574
Oct 30, 2014 15.32 15.43 14.95 14.99 216,859
Oct 29, 2014 14.98 15.49 14.92 15.42 321,191
Oct 28, 2014 14.59 15.00 14.50 15.00 337,845
Oct 27, 2014 14.21 14.49 14.07 14.46 118,043
Oct 24, 2014 14.69 14.69 14.14 14.28 159,253
Oct 23, 2014 14.57 14.83 14.48 14.64 232,126
Oct 22, 2014 14.58 14.70 14.36 14.39 202,214
Oct 21, 2014 14.03 14.58 13.98 14.50 214,855
Oct 20, 2014 13.86 14.13 13.80 14.00 169,091
Oct 17, 2014 14.61 14.61 13.92 13.94 268,861
Oct 16, 2014 13.67 14.55 13.55 14.45 467,101