Universal Corp $54.30

up +0.31


22/7/2014 03:12 PM  |  NYSE : UVV  
Industries : Tobacco / Tobacco Products, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
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
7/8/201455.5555.8455.2455.58158,653
7/7/201456.0956.0955.3855.60186,902
7/3/201455.5656.3855.3356.1373,134
7/2/201456.1156.3555.0155.28245,640
7/1/201455.5256.9355.2556.35273,126
6/30/201454.6155.4854.3555.35155,761
6/27/201454.3154.8154.0054.64274,604
6/26/201454.9554.9654.1754.68134,952
6/25/201454.5455.1853.9755.15146,728
6/24/201455.1556.0854.5454.56161,693
6/23/201456.9457.0855.4155.50146,185
6/20/201456.8756.9356.0056.82593,445
6/19/201456.6257.3556.2356.63212,119
6/18/201456.6556.8155.6356.62309,290
6/17/201455.9757.2955.9756.78159,874
6/16/201456.1556.3555.9956.17154,153
6/13/201455.8856.4455.2456.14138,297
6/12/201455.5256.0555.2455.92101,858
6/11/201456.0056.5155.6755.74127,534
6/10/201455.5856.4055.4156.1097,002
6/9/201454.1155.7254.1155.63130,283
6/6/201453.9454.3853.8054.15166,126
6/5/201453.1854.2552.8853.87126,829
6/4/201452.4953.4352.4953.23118,512
6/3/201452.6052.8852.3052.68149,805
6/2/201453.5153.5152.6652.71101,785
5/30/201453.4853.9553.1853.55155,978
5/29/201452.3853.6052.3853.35116,927
5/28/201452.7253.0752.1252.31199,882
5/27/201452.2853.0651.8952.67260,444
5/23/201452.6152.8752.0152.16151,028
5/22/201453.0753.2651.8852.61216,239
5/21/201454.5454.8951.1652.84517,498
5/20/201455.1955.1954.2054.66189,632
5/19/201455.2255.7454.6755.30112,511
5/16/201454.2855.3254.1955.27112,087
5/15/201454.6455.4653.7654.44201,607
5/14/201455.1555.6354.8955.04166,028
5/13/201456.2556.3055.2355.25418,543
5/12/201455.6756.5455.4456.32175,825
5/9/201454.8655.3554.7555.33100,418
5/8/201455.0255.2954.6554.96143,122
5/7/201454.6355.3354.3154.95218,480
5/6/201454.6055.2454.3054.48155,445
5/5/201454.1454.9153.9354.68202,651
5/2/201454.4955.0753.9254.51196,877
5/1/201454.4054.8053.8854.54178,574
4/30/201454.0654.7053.9654.57119,556
4/29/201454.0955.2354.0154.33171,772
4/28/201453.6654.3953.5553.94263,386
4/25/201453.3154.0853.3053.54108,293
4/24/201453.9953.9953.1953.62178,635
4/23/201453.4054.0553.3553.57131,494
4/22/201453.5054.1453.1853.48115,008
4/21/201453.2353.8453.0153.41183,716
4/17/201453.5653.7053.0153.17153,482
4/16/201453.7554.1053.3853.6390,611
4/15/201453.6154.0453.0553.48146,841
4/14/201453.9454.1753.3553.61146,604
4/11/201453.3553.8753.2453.52219,269
4/10/201453.5354.1853.1953.50373,773
4/9/201454.1654.4353.5054.18236,222
4/8/201453.5054.7153.1253.95208,022
4/7/201453.5853.9653.0053.31210,783
4/4/201456.0156.0153.3353.56303,770
4/3/201456.1556.1555.5155.8297,921
4/2/201455.5755.9555.2255.94180,663
4/1/201455.8656.4654.6555.26398,516
3/31/201455.4956.2454.9255.89182,806
3/28/201455.1056.0654.5855.03233,159
3/27/201455.9856.3054.4254.94226,311
3/26/201457.2157.4355.7855.81125,880
3/25/201456.3856.7856.2556.64115,745
3/24/201456.6057.3155.9456.11117,067
3/21/201456.2557.1056.1256.36252,367
3/20/201455.8556.1555.4455.7768,750
3/19/201456.2556.7855.4355.79165,865
3/18/201456.0056.6256.0056.43142,981
3/17/201455.9656.5455.7356.08165,687
3/14/201454.7255.8454.5055.53217,014
3/13/201455.7356.1054.4354.74220,913
3/12/201455.3855.7554.8155.68260,592
3/11/201456.9957.3155.0455.50312,844
3/10/201456.6557.6055.8357.06240,974
3/7/201458.3458.8756.2856.74382,594
3/6/201458.6658.9456.7958.27650,754
3/5/201459.2360.1058.0158.46403,502
3/4/201458.4459.8558.1758.99653,299
3/3/201457.2658.3656.9257.70208,915
2/28/201457.3258.3757.0657.65260,002
2/27/201456.5057.2356.5057.14241,529
Trading Center