$47.88 +0.31 (%) Universal Corp - NYSE

Mar. 6, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
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
12/29/201442.3943.3642.1343.27194,211
12/26/201441.7042.4641.1642.34237,655
12/24/201442.6242.6241.4341.65139,988
12/23/201442.7543.3542.2942.51269,152
12/22/201442.5542.9142.0542.82239,659
12/19/201442.3042.8441.6542.55649,148
12/18/201441.7842.4441.5442.44219,194
12/17/201440.7441.4640.1941.43248,937
12/16/201440.7141.6340.6040.72344,186
12/15/201441.5041.5040.3040.79261,793
12/12/201441.7442.1441.3541.48343,075
12/11/201441.6542.2741.2542.12292,948
12/10/201441.7241.7241.0841.63338,175
12/9/201439.9541.8239.9541.75347,689
12/8/201440.4040.5739.9440.16274,309
12/5/201440.1140.5739.9540.55230,549
12/4/201440.3540.7739.5640.13340,069
12/3/201440.1340.5939.8340.46237,470
12/2/201439.8740.3939.5540.16259,428
12/1/201439.9940.3439.3839.72315,619
11/28/201440.6940.9139.9739.99226,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center