$53.51 +1.18 (%) Universal Corp - NYSE

Feb. 12, 2016 | 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
2/12/201652.8853.5952.5053.51178,990
2/11/201652.4652.7851.2352.33118,988
2/10/201653.3554.4253.1053.20193,662
2/9/201653.9154.9952.9653.01286,662
2/8/201654.0454.9853.5154.49295,251
2/5/201652.7455.0052.5554.33347,063
2/4/201653.3554.9951.4052.76370,711
2/3/201654.3654.5653.1154.35322,538
2/2/201653.5854.1752.8254.10367,633
2/1/201654.4554.6953.4853.97185,261
1/29/201652.6954.9852.6954.73437,784
1/28/201652.1752.8751.3652.55127,531
1/27/201651.9052.8351.2551.82401,050
1/26/201652.2252.8951.6251.86229,305
1/25/201652.7453.1451.7652.35162,091
1/22/201652.0953.2451.7752.91144,882
1/21/201652.0152.3551.1951.61134,500
1/20/201650.8552.2849.9551.90234,542
1/19/201651.8852.0050.9051.49170,767
1/15/201651.8651.8650.3951.63168,718
1/14/201651.8853.1151.5352.70362,031
1/13/201652.8353.0351.5451.84219,185
1/12/201653.0553.0551.5452.75204,626
1/11/201651.9852.8051.8952.68146,891
1/8/201653.1753.2251.3751.60282,185
1/7/201653.6054.0052.4952.90368,292
1/6/201654.8755.7154.4954.83298,891
1/5/201655.5456.2955.2255.32462,134
1/4/201655.0855.7554.8155.37176,691
12/31/201556.2456.6855.5556.08139,721
12/30/201556.5357.0156.0456.56104,118
12/29/201557.5957.5956.2256.67172,974
12/28/201557.2957.5056.3857.38243,586
12/24/201557.4657.8656.9257.4198,205
12/23/201556.5057.8856.2957.72168,491
12/22/201554.3556.2854.0656.28179,828
12/21/201554.5755.2553.3954.17240,978
12/18/201553.9555.0153.5154.40631,974
12/17/201555.1055.4254.1154.31189,725
12/16/201553.2055.1653.1455.07282,497
12/15/201552.7453.4252.4052.98204,940
12/14/201553.3953.8252.0852.57561,058
12/11/201554.0154.5053.1853.49217,344
12/10/201555.0255.5454.4454.77137,882
12/9/201555.4056.2054.8055.16118,191
12/8/201555.3555.7354.5355.52217,988
12/7/201556.3156.5355.5155.78162,594
12/4/201555.3456.4755.3156.35208,620
12/3/201556.0456.7454.9255.15212,415
12/2/201556.5157.0455.6455.81146,866
12/1/201556.8557.1256.2056.71235,760
11/30/201556.6757.1156.3756.54212,594
11/27/201556.5756.7456.0456.5679,081
11/25/201557.1257.1256.2256.60112,717
11/24/201557.4657.8156.5757.13266,302
11/23/201556.8057.6156.2057.55120,919
11/20/201556.6057.0556.1056.92216,325
11/19/201556.1956.8856.0556.53189,785
11/18/201556.1356.2255.4256.16191,898
11/17/201555.6156.1754.6656.01337,227
11/16/201554.5455.6054.3755.55197,502
11/13/201553.9354.7653.8154.57153,488
11/12/201554.7655.1253.9954.35140,331
11/11/201555.2855.6254.7555.20166,995
11/10/201554.5755.3954.5655.02113,805
11/9/201554.5455.4753.9854.66206,529
11/6/201554.4955.0051.9954.64259,132
11/5/201554.7354.8753.4753.95148,796
11/4/201554.5054.8853.8954.65740,433
11/3/201554.9055.2154.1054.24139,931
11/2/201554.1055.2353.1055.00126,036
10/30/201554.8855.1853.7254.01143,283
10/29/201555.0555.2754.2754.84105,682
10/28/201553.7755.3853.7655.34150,717
10/27/201553.3353.9752.9853.52548,519
10/26/201555.2555.5353.2553.43142,869
10/23/201555.5855.5854.3055.10150,491
10/22/201554.4155.0054.3154.93153,929
10/21/201553.8954.4153.6653.9366,394
10/20/201554.0254.0253.4153.8376,196
10/19/201553.9854.5953.7453.94100,871
10/16/201554.0454.0953.5554.06114,205
10/15/201552.8454.0351.8354.03117,534
10/14/201553.4653.7952.5852.8491,801
10/13/201553.4054.2953.0653.37143,073
10/12/201551.8653.9751.8653.73167,919
10/9/201552.0752.8551.6251.74106,520
10/8/201551.2952.0950.7551.99182,808
10/7/201552.0252.1150.9651.86268,361
10/6/201550.7751.9850.7751.85223,726
10/5/201550.0951.0849.8050.86121,397
10/2/201549.7150.1449.0149.70216,159
10/1/201549.5550.3049.3150.07173,637
9/30/201549.7950.1749.1249.57131,882
9/29/201550.1050.6749.0749.56158,886
9/28/201550.0850.4249.7050.16132,234
9/25/201550.1351.0749.6750.36134,977
9/24/201550.0550.1449.5149.88130,940
9/23/201550.6451.0049.8350.26147,727
9/22/201550.9451.7250.3150.37114,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center