$49.10 +1.12 (%) Universal Corp - NYSE

Aug. 28, 2015 | 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
8/28/201547.8249.1947.8249.10177,344
8/27/201547.6848.2047.0547.98203,846
8/26/201547.6948.0046.7747.61271,179
8/25/201548.0048.0046.9347.01549,330
8/24/201546.7547.1545.6146.98291,718
8/21/201548.5149.0147.8848.69303,024
8/20/201548.9049.8248.7549.09230,839
8/19/201549.7050.1049.1449.38189,575
8/18/201549.3350.0549.1649.93364,460
8/17/201548.8349.4748.6649.44219,359
8/14/201548.6549.2048.3349.12234,576
8/13/201549.0149.2748.4748.88367,963
8/12/201548.9049.2147.9849.00351,853
8/11/201549.1149.6548.8049.04419,424
8/10/201550.5051.6049.5449.72614,145
8/7/201556.0656.2048.5750.252,035,807
8/6/201558.4858.7257.4357.79391,075
8/5/201558.1758.8957.8258.41356,463
8/4/201557.9858.4857.4857.97199,298
8/3/201557.2458.0057.0657.79432,593
7/31/201556.8957.1656.7057.05368,396
7/30/201556.0856.9856.0556.71276,734
7/29/201556.3656.9156.0956.43181,239
7/28/201555.1356.4454.8456.41198,513
7/27/201554.7855.3553.8954.91261,148
7/24/201556.4656.7255.0055.04280,483
7/23/201556.9857.5056.4256.59272,875
7/22/201556.6657.2656.4156.90287,829
7/21/201556.5856.9956.3856.85203,248
7/20/201557.3357.5856.4056.56380,009
7/17/201557.5657.7557.1857.20164,331
7/16/201557.3557.9557.1257.57246,487
7/15/201557.6157.8856.7957.02208,889
7/14/201557.7858.4957.5357.65286,885
7/13/201557.1058.0556.9157.85292,748
7/10/201556.4757.2455.9756.88320,509
7/9/201556.8857.4555.7955.91396,247
7/8/201557.2957.8856.9457.13456,964
7/7/201557.5658.2257.0857.70355,609
7/6/201556.9457.5956.6857.32222,150
7/2/201557.8657.9757.0157.28164,295
7/1/201557.6457.9657.2157.79214,988
6/30/201557.6258.1057.2357.32387,673
6/29/201557.3158.0156.9957.17374,757
6/26/201557.3657.5056.9657.20847,693
6/25/201557.6557.8056.9857.06495,001
6/24/201557.5958.3757.2257.63493,350
6/23/201557.5458.0057.0057.76288,150
6/22/201557.0657.3156.7757.20249,374
6/19/201556.5657.1856.2656.76544,610
6/18/201555.8357.0655.7056.63346,898
6/17/201555.6755.8855.0355.59452,439
6/16/201555.2555.4954.3955.39367,181
6/15/201554.4555.6354.2355.37361,301
6/12/201554.1254.7653.7154.49188,037
6/11/201554.3754.4953.9354.20230,271
6/10/201553.4054.8453.1754.07385,365
6/9/201552.9853.4552.5753.24269,002
6/8/201552.2352.9252.0252.79237,979
6/5/201552.5052.5051.7152.34330,645
6/4/201552.4853.1351.9552.57205,796
6/3/201552.2452.5151.1952.48230,762
6/2/201551.7952.4951.5351.99226,963
6/1/201551.6351.9951.0851.86189,697
5/29/201551.3051.8551.2951.49314,492
5/28/201551.4251.6051.1351.51306,419
5/27/201550.6151.5550.1551.33595,358
5/26/201551.2151.4250.1450.36281,852
5/22/201551.7051.7851.1451.43227,859
5/21/201551.2552.0751.2551.72628,674
5/20/201549.4952.6448.6151.221,316,702
5/19/201548.1148.2547.1448.19167,947
5/18/201547.8048.1347.2347.92160,785
5/15/201548.4148.4747.5247.74134,080
5/14/201547.7648.4647.1148.46171,882
5/13/201547.2047.9947.0047.50175,771
5/12/201547.8248.1646.8547.02272,191
5/11/201548.5048.5447.4448.03227,557
5/8/201547.4848.6647.1448.57201,108
5/7/201547.5347.7046.9647.14111,246
5/6/201547.1347.5546.8547.53147,461
5/5/201547.5647.8646.3746.80169,558
5/4/201546.9448.1146.9447.53268,540
5/1/201547.3747.6546.6646.99161,692
4/30/201547.2947.7946.6847.03202,527
4/29/201547.9148.1247.2447.29124,679
4/28/201547.4948.2647.4648.12115,091
4/27/201547.7548.1347.2947.49115,242
4/24/201547.8948.2247.4547.7887,475
4/23/201547.7548.2347.6247.73119,778
4/22/201547.7447.9747.4347.67134,873
4/21/201547.7947.9747.1747.75167,184
4/20/201547.6848.2347.4847.60198,092
4/17/201546.9147.5746.9147.43128,546
4/16/201547.2247.6746.8247.16127,202
4/15/201547.5948.1946.8047.04188,857
4/14/201547.8847.8947.4147.60143,753
4/13/201547.6647.9447.2847.85146,958
4/10/201547.1147.9846.7447.60326,751
4/9/201547.4347.7346.5547.35269,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!