Universal Corp $51.09

down -0.12


27/8/2014 04:02 PM  |  NYSE : UVV  
Industries : Tobacco / Tobacco Products, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
8/27/201451.3551.3750.9451.0978,850
8/26/201451.1651.4450.9851.2199,207
8/25/201450.9151.5650.8651.1298,248
8/22/201451.0451.0650.7750.8293,126
8/21/201451.2951.4350.7851.1390,508
8/20/201451.1751.3250.6851.17160,940
8/19/201451.1851.3650.9951.1989,430
8/18/201450.8151.2450.5251.19338,972
8/15/201451.4251.4250.0050.47317,502
8/14/201451.9152.1951.2551.31128,272
8/13/201452.0452.4551.6951.86148,832
8/12/201452.3352.3351.7652.01123,955
8/11/201451.9552.9051.8652.49174,851
8/8/201452.7752.7750.8251.70209,807
8/7/201453.8354.1753.2653.54118,156
8/6/201453.0954.4953.0953.78167,851
8/5/201452.5153.7052.2153.44245,585
8/4/201452.5252.8451.8652.54195,932
8/1/201451.9052.5951.4652.45292,222
7/31/201452.5652.7851.8251.93156,570
7/30/201453.3653.5552.6452.6890,136
7/29/201453.4153.7452.6653.03116,201
7/28/201453.4953.7552.9753.25145,384
7/25/201453.5553.9952.9053.22158,900
7/24/201454.3355.0253.7353.7792,886
7/23/201454.4154.5353.8554.1088,366
7/22/201454.2554.7354.0254.2993,036
7/21/201453.8654.5153.4753.99121,511
7/18/201453.5354.4953.2354.2496,945
7/17/201453.7454.4253.4653.61158,202
7/16/201454.2754.3453.4653.79188,777
7/15/201455.1855.2154.1254.15165,291
7/14/201455.4955.4954.8055.23129,815
7/11/201454.6855.4854.5255.12132,910
7/10/201454.1855.0054.0254.73169,534
7/9/201455.7255.7555.2655.37134,569
7/8/201455.5555.8455.2455.58158,653
7/7/201456.0956.0955.3855.60186,902
7/3/201455.5656.3855.3356.1373,134
7/2/201456.1156.3555.0155.28245,640
7/1/201455.5256.9355.2556.35273,126
6/30/201454.6155.4854.3555.35155,761
6/27/201454.3154.8154.0054.64274,604
6/26/201454.9554.9654.1754.68134,952
6/25/201454.5455.1853.9755.15146,728
6/24/201455.1556.0854.5454.56161,693
6/23/201456.9457.0855.4155.50146,185
6/20/201456.8756.9356.0056.82593,445
6/19/201456.6257.3556.2356.63212,119
6/18/201456.6556.8155.6356.62309,290
6/17/201455.9757.2955.9756.78159,874
6/16/201456.1556.3555.9956.17154,153
6/13/201455.8856.4455.2456.14138,297
6/12/201455.5256.0555.2455.92101,858
6/11/201456.0056.5155.6755.74127,534
6/10/201455.5856.4055.4156.1097,002
6/9/201454.1155.7254.1155.63130,283
6/6/201453.9454.3853.8054.15166,126
6/5/201453.1854.2552.8853.87126,829
6/4/201452.4953.4352.4953.23118,512
6/3/201452.6052.8852.3052.68149,805
6/2/201453.5153.5152.6652.71101,785
5/30/201453.4853.9553.1853.55155,978
5/29/201452.3853.6052.3853.35116,927
5/28/201452.7253.0752.1252.31199,882
5/27/201452.2853.0651.8952.67260,444
5/23/201452.6152.8752.0152.16151,028
5/22/201453.0753.2651.8852.61216,239
5/21/201454.5454.8951.1652.84517,498
5/20/201455.1955.1954.2054.66189,632
5/19/201455.2255.7454.6755.30112,511
5/16/201454.2855.3254.1955.27112,087
5/15/201454.6455.4653.7654.44201,607
5/14/201455.1555.6354.8955.04166,028
5/13/201456.2556.3055.2355.25418,543
5/12/201455.6756.5455.4456.32175,825
5/9/201454.8655.3554.7555.33100,418
5/8/201455.0255.2954.6554.96143,122
5/7/201454.6355.3354.3154.95218,480
5/6/201454.6055.2454.3054.48155,445
5/5/201454.1454.9153.9354.68202,651
5/2/201454.4955.0753.9254.51196,877
5/1/201454.4054.8053.8854.54178,574
4/30/201454.0654.7053.9654.57119,556
4/29/201454.0955.2354.0154.33171,772
4/28/201453.6654.3953.5553.94263,386
4/25/201453.3154.0853.3053.54108,293
4/24/201453.9953.9953.1953.62178,635
4/23/201453.4054.0553.3553.57131,494
4/22/201453.5054.1453.1853.48115,008
4/21/201453.2353.8453.0153.41183,716
4/17/201453.5653.7053.0153.17153,482
4/16/201453.7554.1053.3853.6390,611
4/15/201453.6154.0453.0553.48146,841
4/14/201453.9454.1753.3553.61146,604
4/11/201453.3553.8753.2453.52219,269
4/10/201453.5354.1853.1953.50373,773
4/9/201454.1654.4353.5054.18236,222
4/8/201453.5054.7153.1253.95208,022
4/7/201453.5853.9653.0053.31210,783
Trading Center