$75.00 +1.30 (%) Universal Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
1/20/201774.1575.0073.7075.00545,339
1/19/201772.5074.1072.4073.70589,896
1/18/201769.2572.1569.2072.15551,866
1/17/201767.1570.2067.0069.50629,377
1/13/201766.5566.9065.9066.70184,266
1/12/201765.8566.2564.7066.20117,774
1/11/201765.9066.2065.5066.05140,541
1/10/201765.1065.9064.6065.90188,772
1/9/201764.4066.7064.2565.05464,285
1/6/201763.8564.8563.4064.10120,048
1/5/201763.8564.3063.5463.85108,056
1/4/201763.9364.5563.7564.40260,781
1/3/201764.0064.1563.3063.70178,661
12/30/201663.4064.0062.7563.75151,422
12/29/201662.7563.2062.7063.1579,350
12/28/201662.9063.0062.1062.65123,783
12/27/201662.9563.1562.5563.0574,373
12/23/201662.4062.9561.9562.95116,651
12/22/201663.0063.0562.1562.45147,433
12/21/201663.7064.0062.8562.95206,232
12/20/201663.4564.2062.7563.70216,080
12/19/201662.6063.5562.4063.40207,054
12/16/201661.9062.8561.7562.65563,685
12/15/201660.4561.6560.2161.65163,258
12/14/201661.6061.9060.4560.70229,847
12/13/201660.9561.5560.3561.40286,776
12/12/201660.7561.6060.0560.65802,675
12/9/201660.5060.9060.1060.90228,694
12/8/201659.5060.5559.2060.50250,783
12/7/201658.1559.7558.0559.50313,488
12/6/201656.4058.0556.2958.05259,121
12/5/201656.0556.5555.7056.20178,121
12/2/201655.0056.0054.8555.85299,419
12/1/201654.7055.2554.6554.85188,434
11/30/201655.2055.5554.7555.05324,041
11/29/201654.6555.4054.6555.20238,874
11/28/201654.5555.1054.0054.75477,478
11/25/201654.8055.1054.2554.4573,894
11/23/201654.6054.7554.3054.65142,222
11/22/201654.9555.3554.3554.60164,775
11/21/201654.8055.0554.3054.65129,675
11/18/201654.8055.0054.2554.35192,408
11/17/201655.0055.3554.5054.6092,517
11/16/201654.2554.8554.1554.75171,913
11/15/201654.8055.0553.7554.25184,734
11/14/201655.0055.5054.5554.70193,724
11/11/201653.8555.5053.3054.55175,188
11/10/201657.8057.9053.9054.00224,876
11/9/201654.4058.5054.4057.25342,832
11/8/201654.5055.2554.4054.85156,225
11/7/201654.1054.8054.0054.60116,466
11/4/201653.7054.0553.3553.3580,174
11/3/201654.0054.3053.7053.8568,624
11/2/201654.0554.3053.5853.7576,754
11/1/201654.3054.6053.4053.95151,605
10/31/201653.6054.2053.3554.20117,908
10/28/201653.0553.6553.0553.4596,338
10/27/201653.6554.0052.4053.15201,878
10/26/201654.5054.8553.2553.55169,539
10/25/201655.7056.5054.3554.85158,371
10/24/201655.9556.7555.5556.20140,147
10/21/201655.4056.0055.4055.6569,261
10/20/201655.6055.9555.2055.45168,514
10/19/201655.8556.4055.3055.80103,645
10/18/201655.9055.9555.4055.5581,708
10/17/201655.4055.8555.3555.5085,258
10/14/201656.4556.4555.4055.6590,097
10/13/201656.5056.5555.9055.9582,328
10/12/201656.1557.0555.8556.65108,974
10/11/201656.6056.6555.6056.1587,172
10/10/201656.3557.0056.2056.4595,345
10/7/201657.0057.0055.6255.92165,830
10/6/201656.6757.1156.3356.96119,342
10/5/201657.6457.6457.0157.26167,071
10/4/201657.7557.7957.2857.51119,871
10/3/201658.2358.2557.3857.70246,505
9/30/201657.6158.4557.3358.22123,786
9/29/201657.6157.9357.0557.35149,495
9/28/201657.6657.6656.7857.52106,541
9/27/201658.1758.1957.0857.38227,602
9/26/201658.7858.7857.9958.0293,288
9/23/201658.1658.9157.2158.78122,183
9/22/201657.3758.4857.2958.41120,158
9/21/201656.3057.1556.1857.01103,675
9/20/201656.3456.7155.9956.0789,386
9/19/201656.2456.9555.8856.10140,489
9/16/201656.2156.2355.7155.93204,798
9/15/201655.4256.2055.2956.20230,884
9/14/201656.2656.4955.4355.50417,942
9/13/201657.0757.2255.5756.07239,565
9/12/201657.2657.5756.6157.10231,883
9/9/201659.3159.3157.5157.52262,650
9/8/201660.2860.3159.4859.73145,619
9/7/201660.2460.3959.6960.28121,711
9/6/201660.2860.4159.8360.23122,217
9/2/201659.5460.3959.5460.38101,173
9/1/201660.3160.4959.4059.61146,563
8/31/201660.4160.6360.0060.17182,281
8/30/201660.6660.7960.3660.5375,449
8/29/201660.8461.1360.5960.6467,363
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center