$50.35 -1.08 (%) Universal Corp - NYSE

May. 26, 2015 | 01:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
5/22/201551.7051.7851.1451.43227,859
5/21/201551.2552.0751.2551.72628,674
5/20/201549.4952.6448.6151.221,316,702
5/19/201548.1148.2547.1448.19167,947
5/18/201547.8048.1347.2347.92160,785
5/15/201548.4148.4747.5247.74134,080
5/14/201547.7648.4647.1148.46171,882
5/13/201547.2047.9947.0047.50175,771
5/12/201547.8248.1646.8547.02272,191
5/11/201548.5048.5447.4448.03227,557
5/8/201547.4848.6647.1448.57201,108
5/7/201547.5347.7046.9647.14111,246
5/6/201547.1347.5546.8547.53147,461
5/5/201547.5647.8646.3746.80169,558
5/4/201546.9448.1146.9447.53268,540
5/1/201547.3747.6546.6646.99161,692
4/30/201547.2947.7946.6847.03202,527
4/29/201547.9148.1247.2447.29124,679
4/28/201547.4948.2647.4648.12115,091
4/27/201547.7548.1347.2947.49115,242
4/24/201547.8948.2247.4547.7887,475
4/23/201547.7548.2347.6247.73119,778
4/22/201547.7447.9747.4347.67134,873
4/21/201547.7947.9747.1747.75167,184
4/20/201547.6848.2347.4847.60198,092
4/17/201546.9147.5746.9147.43128,546
4/16/201547.2247.6746.8247.16127,202
4/15/201547.5948.1946.8047.04188,857
4/14/201547.8847.8947.4147.60143,753
4/13/201547.6647.9447.2847.85146,958
4/10/201547.1147.9846.7447.60326,751
4/9/201547.4347.7346.5547.35269,776
4/8/201547.5047.6846.9047.30182,874
4/7/201547.8147.9947.3847.55161,187
4/6/201547.3047.7347.2947.62172,294
4/2/201547.0647.7046.9747.29108,633
4/1/201546.7046.9646.0246.89213,079
3/31/201546.7847.4646.6247.16221,627
3/30/201546.4747.0346.1746.79129,133
3/27/201545.9646.4545.6146.40147,451
3/26/201546.2446.6745.5245.88133,838
3/25/201546.9747.2746.1946.20105,975
3/24/201546.8046.9846.5346.75149,885
3/23/201545.9847.1245.9546.66192,391
3/20/201545.2946.0545.0145.93716,666
3/19/201545.2445.7044.8245.00156,089
3/18/201545.5245.5944.4845.17220,287
3/17/201545.1145.6044.6845.55210,533
3/16/201545.8045.8044.5545.15333,485
3/13/201546.1846.1845.1645.75170,066
3/12/201545.6646.5445.6646.19157,282
3/11/201546.1646.3745.0045.34258,822
3/10/201546.5046.5845.1846.14234,653
3/9/201548.1948.2446.7046.75241,510
3/6/201547.2548.0546.8248.01306,581
3/5/201548.2648.2647.1547.57266,769
3/4/201547.8848.1847.4548.10260,524
3/3/201548.0448.5647.5447.82484,029
3/2/201548.0248.1947.2748.02248,967
2/27/201548.0048.3347.5047.91377,016
2/26/201547.1948.0047.1647.95232,817
2/25/201547.5447.6046.9347.12189,642
2/24/201547.1847.9046.5947.73195,630
2/23/201546.8447.3246.4547.23217,480
2/20/201547.0347.1546.3246.86160,648
2/19/201546.8747.2546.8047.11169,800
2/18/201546.3546.9646.1046.94196,560
2/17/201545.8946.6145.5446.35218,528
2/13/201546.1446.3245.4745.83192,945
2/12/201545.8546.3345.6846.04229,471
2/11/201545.6446.0045.0545.50233,349
2/10/201545.8945.9944.9045.54299,808
2/9/201547.0647.4545.0745.53434,722
2/6/201546.0047.2045.7746.99405,650
2/5/201544.3546.2444.1046.11725,361
2/4/201543.0745.2343.0744.35756,423
2/3/201541.7442.6841.4842.52420,666
2/2/201540.1641.6939.9641.63289,893
1/30/201540.2340.6639.6540.16333,659
1/29/201540.1340.5139.7540.40197,842
1/28/201541.0041.0039.8540.01157,165
1/27/201540.6240.9840.3040.70175,477
1/26/201540.5640.9540.0040.92198,768
1/23/201540.2940.5639.7440.42195,555
1/22/201539.6640.4339.4140.29256,603
1/21/201539.4939.9339.0239.31235,905
1/20/201539.8140.1239.0739.34226,977
1/16/201539.3039.9039.3039.62241,303
1/15/201539.8140.0839.4039.47211,718
1/14/201539.3439.7839.1139.62231,747
1/13/201539.7340.2339.3239.59251,915
1/12/201539.4239.8439.2539.33279,813
1/9/201539.4339.7738.9839.42451,437
1/8/201540.0240.4239.1339.27863,333
1/7/201540.6840.8240.0140.53394,791
1/6/201540.3840.8440.0440.46320,001
1/5/201541.2541.2539.7840.38376,186
1/2/201544.0544.1641.0941.55352,717
12/31/201443.2544.0543.0543.98349,288
12/30/201443.2843.4342.7843.06170,751
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center