$44.90 -0.28 (%) Universal Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
9/29/201444.8945.1744.6244.90218,148
9/26/201444.7945.4844.7045.18335,121
9/25/201445.7445.7744.4344.82277,973
9/24/201445.8946.2544.7045.80563,413
9/23/201446.1746.7544.9445.80549,412
9/22/201446.0046.8246.0046.41446,589
9/19/201445.1946.5045.1946.003,111,689
9/18/201445.3345.5944.3945.05446,786
9/17/201446.7046.8545.2745.30521,993
9/16/201447.8048.1346.6446.70392,334
9/15/201450.8950.9547.9547.97701,647
9/12/201451.7351.7951.0051.26108,982
9/11/201451.1951.7851.1151.65143,473
9/10/201451.2951.9151.1551.39159,372
9/9/201451.9251.9551.2951.37106,227
9/8/201452.2152.4051.7652.1189,224
9/5/201452.0052.3451.8552.2454,170
9/4/201452.2152.7552.0252.13112,629
9/3/201453.5053.5152.1752.24113,056
9/2/201453.1353.5752.8253.26222,241
8/29/201451.1552.9551.1552.76270,132
8/28/201450.9751.1650.4450.9983,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center