$58.30 -0.48 (%) Universal Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
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
8/26/201661.2561.2560.4260.7487,346
8/25/201660.8661.1660.4861.12103,472
8/24/201660.4561.0460.3260.9191,170
8/23/201661.0561.2060.7860.9872,810
8/22/201660.1460.7559.8860.73112,185
8/19/201660.1960.3559.8660.0492,659
8/18/201660.0660.3059.8060.1996,687
8/17/201659.5760.1359.5559.95171,939
8/16/201659.4960.2159.3459.70117,161
8/15/201660.2960.6859.6259.74313,071
8/12/201660.3560.6060.2260.30120,747
8/11/201660.9561.2960.3960.57222,401
8/10/201660.4660.8860.2860.70118,680
8/9/201660.3260.8560.0460.46131,970
8/8/201660.8561.0060.0660.36202,118
8/5/201658.0161.6958.0060.89417,199
8/4/201658.4758.9457.5157.83298,196
8/3/201659.4459.4457.9858.60107,997
8/2/201659.7759.9659.2859.49243,536
8/1/201659.3159.8959.1459.53202,260
7/29/201658.7359.6858.5259.31187,133
7/28/201658.4658.7658.3458.35115,443
7/27/201658.9258.9258.2058.47138,792
7/26/201659.5159.5158.4658.5889,453
7/25/201659.4359.5358.7759.30131,609
7/22/201659.4659.7059.1959.28128,330
7/21/201660.0160.0159.2659.4899,754
7/20/201660.5460.5459.8059.83118,836
7/19/201660.3560.4659.9560.2982,271
7/18/201660.0260.5660.0260.44140,111
7/15/201660.5060.6059.6960.04147,288
7/14/201660.3360.5960.1560.17119,866
7/13/201660.0460.2759.6960.08161,208
7/12/201658.5960.0558.2559.86477,394
7/11/201658.1558.4857.6758.46147,867
7/8/201657.4058.4057.1158.15238,708
7/7/201657.3857.6257.0557.25169,394
7/6/201657.2257.8256.9157.78168,674
7/5/201656.8457.3256.2557.04182,709
7/1/201657.7458.0056.6756.74157,679
6/30/201655.5757.7555.5757.74244,670
6/29/201655.7055.9555.1455.65197,820
6/28/201655.5455.7354.9655.45140,396
6/27/201654.9655.3154.3555.19165,618
6/24/201654.1255.4154.0155.17211,744
6/23/201655.6555.6755.1355.5089,748
6/22/201654.8455.4954.8054.86102,436
6/21/201655.0655.0654.4354.76122,555
6/20/201655.3555.8554.7754.9897,485
6/17/201655.6755.6754.3654.64335,483
6/16/201655.1155.7754.8655.5690,344
6/15/201655.4055.9955.2155.31147,854
6/14/201654.9855.6354.6455.59144,240
6/13/201655.2055.8754.9255.17141,765
6/10/201655.3355.7054.8855.4697,966
6/9/201655.4455.8654.0755.70173,249
6/8/201655.1656.0155.1655.77123,198
6/7/201656.0556.0555.0555.24196,481
6/6/201655.5656.2655.2156.0097,155
6/3/201655.5155.7255.2155.58137,667
6/2/201655.8755.8755.1855.63100,911
6/1/201654.6756.2654.3456.03191,834
5/31/201655.7355.9554.1254.70183,818
5/27/201655.8356.0555.2955.55160,710
5/26/201656.9857.3555.6455.79228,604
5/25/201654.9757.6354.5057.03389,592
5/24/201654.9755.7054.6355.21163,543
5/23/201654.3554.8053.9054.66121,988
5/20/201654.1554.4753.8354.24161,575
5/19/201654.3754.8453.9354.10116,304
5/18/201654.3755.3053.9154.68106,736
5/17/201655.1855.6254.2254.46107,410
5/16/201655.0255.9054.6255.4776,379
5/13/201655.7355.9855.1255.2094,248
5/12/201656.2756.6955.3755.85131,396
5/11/201656.6956.7556.1456.2588,723
5/10/201655.6256.7655.5856.69102,788
5/9/201656.0056.3455.3655.38226,326
5/6/201655.1055.9755.0055.97165,848
5/5/201655.1155.9854.7555.36158,583
5/4/201654.7155.3154.0655.04152,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center