Universal Insurance

UVE
🏛️ usa →
28.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.75 17.07 16.68 17.00 0.1M
2021-12-30 16.89 16.93 16.60 16.82 0.4M
2021-12-29 16.82 16.95 16.59 16.83 0.1M
2021-12-28 16.97 17.10 16.76 16.81 0.1M
2021-12-27 16.73 16.94 16.53 16.92 0.1M
2021-12-23 16.61 16.95 16.51 16.83 0.1M
2021-12-22 16.43 16.56 16.31 16.54 0.1M
2021-12-21 16.75 16.92 16.36 16.45 0.2M
2021-12-20 16.69 16.87 16.07 16.50 0.2M
2021-12-17 16.88 17.13 16.65 16.91 1.0M
2021-12-16 17.12 17.47 16.71 16.85 0.3M
2021-12-15 16.68 17.34 16.54 17.07 0.4M
2021-12-14 16.53 16.88 16.23 16.65 0.4M
2021-12-13 15.77 16.63 15.77 16.45 0.3M
2021-12-10 15.59 15.79 15.56 15.77 0.1M
2021-12-09 15.69 15.95 15.55 15.57 0.1M
2021-12-08 15.93 16.09 15.82 16.04 0.1M
2021-12-07 16.16 16.26 15.91 15.93 0.2M
2021-12-06 15.75 16.26 15.64 16.00 0.2M
2021-12-03 15.50 15.67 15.40 15.48 0.1M
2021-12-02 15.27 15.56 15.21 15.50 0.1M
2021-12-01 15.34 15.65 15.18 15.21 0.2M
2021-11-30 15.06 15.31 14.94 15.07 0.2M
2021-11-29 15.50 15.60 15.11 15.22 0.1M
2021-11-26 15.52 15.52 14.99 15.38 0.1M
2021-11-24 15.65 15.83 15.62 15.70 0.1M
2021-11-23 15.58 15.80 15.53 15.61 0.1M
2021-11-22 15.31 15.55 15.19 15.50 0.1M
2021-11-19 15.26 15.44 15.09 15.30 0.1M
2021-11-18 15.42 15.42 15.00 15.38 0.1M
2021-11-17 15.43 15.48 15.12 15.36 0.1M
2021-11-16 15.54 15.73 15.42 15.50 0.1M
2021-11-15 15.61 15.61 15.33 15.36 0.1M
2021-11-12 15.72 15.74 15.52 15.60 0.1M
2021-11-11 15.48 15.69 15.37 15.64 0.1M
2021-11-10 15.22 15.45 15.10 15.40 0.1M
2021-11-09 15.31 15.38 15.11 15.30 0.1M
2021-11-08 15.40 15.44 15.22 15.31 0.1M
2021-11-05 14.89 15.32 14.89 15.27 0.1M
2021-11-04 15.11 15.33 14.80 14.89 0.1M
2021-11-03 14.49 15.16 14.28 15.15 0.1M
2021-11-02 14.70 14.87 14.46 14.58 0.1M
2021-11-01 14.89 14.90 14.64 14.71 0.1M
2021-10-29 14.63 15.07 14.48 14.77 0.2M
2021-10-27 13.54 13.63 13.42 13.50 0.2M
2021-10-26 13.68 13.75 13.54 13.56 0.1M
2021-10-25 13.51 13.74 13.40 13.69 0.1M
2021-10-22 13.66 13.68 13.50 13.51 0.1M
2021-10-21 13.60 13.68 13.52 13.62 0.1M
2021-10-20 13.46 13.59 13.40 13.54 0.1M
2021-10-19 13.49 13.55 13.38 13.44 0.1M
2021-10-18 13.50 13.55 13.41 13.41 0.1M
2021-10-15 13.81 13.82 13.53 13.53 0.1M
2021-10-14 13.62 13.78 13.53 13.62 0.1M
2021-10-13 13.56 13.60 13.34 13.57 0.1M
2021-10-12 13.63 13.70 13.55 13.57 0.1M
2021-10-11 13.69 13.73 13.59 13.64 0.1M
2021-10-08 13.58 13.78 13.46 13.71 0.1M
2021-10-07 13.23 13.59 13.23 13.56 0.2M
2021-10-06 13.22 13.26 12.98 13.18 0.2M
2021-10-05 12.96 13.44 12.96 13.36 0.2M
2021-10-04 13.00 13.26 12.95 12.99 0.3M
2021-10-01 13.00 13.04 12.73 12.98 0.2M
2021-09-30 13.13 13.24 12.98 13.04 0.1M
2021-09-29 13.07 13.15 12.90 13.09 0.1M
2021-09-28 13.13 13.19 12.95 13.04 0.1M
2021-09-27 13.13 13.34 13.09 13.12 0.1M
2021-09-24 12.89 13.08 12.89 13.01 0.1M
2021-09-23 12.94 13.26 12.84 12.87 0.1M
2021-09-22 12.67 13.05 12.67 12.89 0.1M
2021-09-21 13.01 13.01 12.62 12.63 0.1M
2021-09-20 12.92 12.94 12.65 12.91 0.1M
2021-09-17 12.97 13.10 12.78 12.99 0.5M
2021-09-16 13.14 13.22 12.68 12.88 0.2M
2021-09-15 13.38 13.50 13.11 13.14 0.1M
2021-09-14 13.57 13.57 13.22 13.39 0.2M
2021-09-13 13.54 13.65 13.48 13.52 0.1M
2021-09-10 13.59 13.59 13.43 13.45 0.1M
2021-09-09 13.54 13.76 13.44 13.53 0.1M
2021-09-08 13.30 13.54 13.26 13.50 0.1M
2021-09-07 13.63 13.63 13.28 13.30 0.1M
2021-09-03 13.70 13.78 13.50 13.65 0.1M
2021-09-02 13.99 13.99 13.71 13.73 0.1M
2021-09-01 14.26 14.26 13.71 13.92 0.1M
2021-08-31 14.10 14.38 13.98 14.24 0.1M
2021-08-30 14.54 14.54 14.03 14.15 0.1M
2021-08-27 13.84 14.64 13.84 14.52 0.2M
2021-08-26 13.80 13.85 13.58 13.85 0.1M
2021-08-25 13.77 13.98 13.77 13.80 0.1M
2021-08-24 13.91 13.98 13.74 13.80 0.1M
2021-08-23 14.08 14.08 13.83 13.89 0.1M
2021-08-20 13.84 14.13 13.84 14.01 0.1M
2021-08-19 14.00 14.13 13.74 13.87 0.1M
2021-08-18 14.16 14.28 14.03 14.07 0.1M
2021-08-17 14.09 14.30 14.00 14.24 0.2M
2021-08-16 14.07 14.21 14.00 14.11 0.1M
2021-08-13 14.30 14.35 14.15 14.20 0.1M
2021-08-12 14.65 14.65 14.25 14.34 0.1M
2021-08-11 14.61 14.63 14.44 14.58 0.1M
2021-08-10 14.30 14.65 14.24 14.58 0.1M
2021-08-09 14.32 14.38 14.17 14.28 0.1M
2021-08-06 14.16 14.33 14.10 14.28 0.1M
2021-08-05 13.95 14.05 13.85 14.01 0.1M
2021-08-04 13.88 14.01 13.75 13.89 0.1M
2021-08-03 13.92 14.02 13.79 13.95 0.1M
2021-08-02 14.20 14.29 13.80 13.92 0.2M
2021-07-30 13.87 14.25 13.80 14.16 0.2M
2021-07-29 13.76 14.21 13.59 14.03 0.2M
2021-07-28 13.37 13.56 13.14 13.47 0.2M
2021-07-27 13.37 13.44 13.15 13.27 0.1M
2021-07-26 13.15 13.46 13.15 13.42 0.2M
2021-07-23 13.20 13.29 13.09 13.22 0.1M
2021-07-22 13.42 13.53 13.11 13.15 0.1M
2021-07-21 13.50 13.75 13.38 13.45 0.1M
2021-07-20 13.35 13.68 13.34 13.36 0.2M
2021-07-19 13.64 13.68 13.13 13.24 0.2M
2021-07-16 13.81 13.85 13.67 13.73 0.2M
2021-07-15 13.58 13.81 13.52 13.71 0.1M
2021-07-14 13.71 13.79 13.54 13.68 0.2M
2021-07-13 13.59 13.73 13.47 13.70 0.2M
2021-07-12 13.42 13.67 13.40 13.67 0.2M
2021-07-09 13.39 13.53 13.30 13.47 0.1M
2021-07-08 13.42 13.49 13.12 13.25 0.2M
2021-07-07 13.61 13.95 13.51 13.60 0.1M
2021-07-06 13.83 13.87 13.51 13.67 0.1M
2021-07-02 14.10 14.10 13.77 13.83 0.1M
2021-07-01 13.96 14.10 13.81 14.06 0.1M
2021-06-30 13.80 13.99 13.74 13.88 0.2M
2021-06-29 13.93 14.10 13.73 13.80 0.1M
2021-06-28 14.02 14.02 13.75 13.85 0.2M
2021-06-25 13.97 14.12 13.90 14.02 0.6M
2021-06-24 13.82 14.00 13.70 13.94 0.2M
2021-06-23 13.88 13.88 13.75 13.75 0.2M
2021-06-22 13.67 13.97 13.56 13.87 0.2M
2021-06-21 13.58 13.85 13.46 13.67 0.2M
2021-06-18 13.71 13.89 13.46 13.47 0.3M
2021-06-17 14.30 14.31 13.94 13.96 0.2M
2021-06-16 14.39 14.40 14.19 14.25 0.1M
2021-06-15 14.22 14.48 14.15 14.36 0.2M
2021-06-14 14.07 14.25 14.03 14.23 0.1M
2021-06-11 14.10 14.22 14.06 14.11 0.1M
2021-06-10 14.14 14.26 14.07 14.08 0.1M
2021-06-09 14.12 14.20 13.95 14.11 0.2M
2021-06-08 14.05 14.21 13.99 14.11 0.2M
2021-06-07 14.08 14.21 13.94 14.04 0.2M
2021-06-04 13.88 14.03 13.77 13.97 0.2M
2021-06-03 14.01 14.07 13.80 13.82 0.1M
2021-06-02 14.04 14.16 13.92 14.08 0.2M
2021-06-01 14.10 14.14 13.98 14.00 0.2M
2021-05-28 13.95 14.16 13.78 14.10 0.2M
2021-05-27 14.05 14.15 13.89 13.90 0.2M
2021-05-26 13.73 14.02 13.67 13.91 0.2M
2021-05-25 14.00 14.04 13.73 13.73 0.2M
2021-05-24 14.10 14.17 13.84 13.89 0.2M
2021-05-21 14.28 14.31 13.93 14.04 0.1M
2021-05-20 14.32 14.38 14.03 14.13 0.1M
2021-05-19 14.21 14.32 13.89 14.25 0.2M
2021-05-18 14.44 14.44 14.18 14.28 0.1M
2021-05-17 14.44 14.51 14.39 14.44 0.1M
2021-05-14 14.52 14.54 14.24 14.50 0.1M
2021-05-13 13.98 14.43 13.94 14.40 0.2M
2021-05-12 14.35 14.38 14.07 14.20 0.2M
2021-05-11 14.46 14.48 14.20 14.30 0.2M
2021-05-10 14.73 14.89 14.56 14.59 0.2M
2021-05-07 14.39 14.72 14.39 14.66 0.1M
2021-05-06 14.41 14.59 14.30 14.56 0.1M
2021-05-05 14.63 14.63 14.13 14.50 0.2M
2021-05-04 14.37 14.62 14.37 14.60 0.2M
2021-05-03 14.13 14.57 14.12 14.45 0.3M
2021-04-30 13.89 14.12 13.73 13.95 0.2M
2021-04-29 14.18 14.94 13.57 13.88 0.4M
2021-04-28 13.69 13.99 13.38 13.90 0.2M
2021-04-27 13.84 13.86 13.34 13.59 0.2M
2021-04-26 14.03 14.12 13.69 13.70 0.1M
2021-04-23 13.79 13.96 13.71 13.92 0.2M
2021-04-22 14.01 14.03 13.72 13.75 0.1M
2021-04-21 13.70 14.01 13.66 13.96 0.1M
2021-04-20 14.16 14.26 13.59 13.63 0.2M
2021-04-19 13.94 14.15 13.69 14.13 0.2M
2021-04-16 14.00 14.00 13.81 13.99 0.2M
2021-04-15 13.99 14.02 13.72 13.93 0.1M
2021-04-14 13.83 14.11 13.80 13.92 0.1M
2021-04-13 13.68 13.89 13.59 13.80 0.1M
2021-04-12 13.63 13.92 13.56 13.67 0.1M
2021-04-09 13.84 13.96 13.57 13.59 0.1M
2021-04-08 13.93 13.94 13.71 13.75 0.1M
2021-04-07 14.09 14.13 13.82 13.95 0.1M
2021-04-06 14.17 14.28 14.07 14.09 0.2M
2021-04-05 14.57 14.68 14.06 14.15 0.2M
2021-04-01 14.35 14.49 14.33 14.47 0.1M
2021-03-31 14.40 14.54 14.10 14.34 0.2M
2021-03-30 14.58 14.79 14.45 14.52 0.2M
2021-03-29 15.00 15.16 14.67 14.68 0.2M
2021-03-26 14.72 15.25 14.67 15.01 0.2M
2021-03-25 14.50 14.69 14.20 14.61 0.2M
2021-03-24 14.93 15.49 14.57 14.57 0.2M
2021-03-23 15.00 15.23 14.81 14.86 0.1M
2021-03-22 15.40 15.54 15.01 15.14 0.2M
2021-03-19 15.61 16.20 15.29 15.56 0.5M
2021-03-18 16.14 16.18 15.59 15.75 0.2M
2021-03-17 16.34 16.52 16.00 16.10 0.1M
2021-03-16 16.57 16.57 16.15 16.35 0.2M
2021-03-15 16.26 16.54 15.98 16.54 0.1M
2021-03-12 16.13 16.52 16.00 16.31 0.1M
2021-03-11 15.97 16.14 15.65 16.14 0.1M
2021-03-10 15.95 16.27 15.76 15.92 0.2M
2021-03-09 16.33 16.43 16.02 16.16 0.2M
2021-03-08 15.78 16.39 15.63 16.39 0.2M
2021-03-05 15.31 15.60 14.98 15.60 0.2M
2021-03-04 15.20 15.28 14.80 14.86 0.2M
2021-03-03 14.61 15.49 14.61 15.11 0.1M
2021-03-02 14.70 15.07 14.51 14.69 0.2M
2021-03-01 15.11 15.19 14.41 14.75 0.3M
2021-02-26 14.46 15.87 14.40 14.89 0.6M
2021-02-25 14.04 14.31 13.79 13.88 0.2M
2021-02-24 13.97 14.30 13.97 14.16 0.1M
2021-02-23 13.97 14.32 13.87 14.01 0.2M
2021-02-22 13.20 14.02 13.18 13.92 0.2M
2021-02-19 13.47 13.47 13.18 13.31 0.3M
2021-02-18 14.05 14.10 13.52 13.53 0.2M
2021-02-17 14.08 14.32 13.96 14.22 0.1M
2021-02-16 14.31 14.33 13.98 14.10 0.1M
2021-02-12 14.48 14.75 14.26 14.33 0.2M
2021-02-11 14.42 14.66 14.17 14.55 0.2M
2021-02-10 14.36 14.53 14.20 14.39 0.1M
2021-02-09 14.09 14.32 13.91 14.27 0.1M
2021-02-08 13.89 14.11 13.88 14.06 0.1M
2021-02-05 13.93 14.10 13.75 13.83 0.1M
2021-02-04 13.50 13.93 13.41 13.84 0.2M
2021-02-03 13.48 13.59 13.25 13.51 0.1M
2021-02-02 13.62 13.82 13.28 13.55 0.2M
2021-02-01 13.40 13.58 12.94 13.46 0.3M
2021-01-29 13.90 13.90 13.07 13.39 0.4M
2021-01-28 14.64 14.69 13.74 13.84 0.3M
2021-01-27 15.53 15.63 14.24 14.56 0.6M
2021-01-26 16.12 16.12 15.35 15.82 0.6M
2021-01-25 15.75 16.42 15.55 16.04 0.2M
2021-01-22 15.42 15.80 15.39 15.78 0.2M
2021-01-21 15.89 15.89 15.42 15.59 0.1M
2021-01-20 15.58 15.88 15.40 15.79 0.2M
2021-01-19 15.50 15.65 15.27 15.58 0.2M
2021-01-15 15.33 15.68 15.17 15.41 0.1M
2021-01-14 15.66 15.66 15.49 15.57 0.1M
2021-01-13 15.63 15.75 15.42 15.52 0.1M
2021-01-12 15.63 15.89 15.63 15.70 0.2M
2021-01-11 15.51 15.68 15.50 15.57 0.1M
2021-01-08 15.80 15.84 15.37 15.53 0.1M
2021-01-07 15.91 15.91 15.47 15.82 0.1M
2021-01-06 15.44 16.11 15.43 15.87 0.2M
2021-01-05 15.08 15.40 15.00 15.13 0.2M
2021-01-04 15.11 15.38 14.66 15.10 0.2M