$40.06 -0.58 (%) Universal Corp - NYSE

Nov. 28, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
11/26/201440.4340.9640.2840.64350,932
11/25/201440.2240.7139.7940.50306,228
11/24/201440.4040.6039.8540.08298,217
11/21/201439.5540.3539.3640.07458,054
11/20/201438.4339.1938.3039.09253,186
11/19/201438.9738.9738.4938.53370,118
11/18/201439.0539.1338.6038.95423,930
11/17/201439.3939.7238.5039.00392,174
11/14/201439.9939.9939.2439.51476,564
11/13/201440.3740.9339.1740.01594,666
11/12/201440.3940.7740.0240.36330,474
11/11/201441.6241.6240.1440.40479,058
11/10/201441.9642.0739.8441.62746,042
11/7/201443.6244.2341.6942.06675,536
11/6/201444.7544.7844.1744.23276,619
11/5/201445.6045.6043.1944.76384,561
11/4/201445.6246.1145.3645.53237,657
11/3/201444.2945.9844.2745.63434,661
10/31/201443.5244.7143.3644.503,268,133
10/30/201443.0143.4342.6643.01218,975
10/29/201443.7044.1642.8843.15192,836
10/28/201442.6843.7742.5143.70333,217
10/27/201443.3643.5542.9443.02170,311
10/24/201443.2343.7342.9243.48164,865
10/23/201443.4043.6043.0143.12149,617
10/22/201443.5244.0742.9143.03251,208
10/21/201443.3443.8343.0843.67210,950
10/20/201442.5343.2542.3343.20227,986
10/17/201443.7543.8742.2242.51234,314
10/16/201442.0043.5641.1743.46387,597
10/15/201442.6343.2942.0042.64365,169
10/14/201443.3244.0243.0843.39408,607
10/13/201443.0543.8643.0243.19271,100
10/10/201442.1643.5442.1343.01341,492
10/9/201443.9544.3341.9142.30587,676
10/8/201443.9544.6143.5444.55373,434
10/7/201444.3144.8543.5343.911,097,177
10/6/201444.4944.7644.1344.40227,272
10/3/201445.0045.0044.4144.43171,026
10/2/201443.5444.7343.5444.68334,327
10/1/201444.3144.7943.5143.63408,645
9/30/201444.9144.9544.3644.39240,851
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center