UNIVERSAL $59.72

up +0.74


24/5/2013 04:24 PM  |  NYSE : UVV  |  Industries : Wholesale Trade / Farm Product Raw Material Merchant Wholesalers
Type:

UVV historical data

Date Open High Low Close Volume
5/24/2013 58.84 59.74 58.21 59.72 3038
5/23/2013 58.62 59.35 58.62 58.98 2209
5/22/2013 60.73 60.91 59.15 59.39 1499
5/21/2013 61.09 61.09 60.47 60.81 1519
5/20/2013 60.61 61.38 60.61 60.93 1127
5/17/2013 60.71 61.21 60.50 60.82 1304
5/16/2013 61.00 61.32 60.44 60.66 2273
5/15/2013 61.30 61.44 60.82 61.09 2206
5/14/2013 59.87 61.45 59.87 61.35 1964
5/13/2013 59.00 60.15 58.72 59.67 1317
5/10/2013 58.49 59.51 58.47 59.28 864
5/9/2013 58.52 58.78 57.95 58.42 1388
5/8/2013 58.34 58.91 57.92 58.77 1107
5/7/2013 57.62 58.64 57.14 58.39 1048
5/6/2013 57.69 57.69 57.24 57.53 1042
5/3/2013 57.06 57.96 57.06 57.58 1224
5/2/2013 56.28 57.24 56.13 56.98 1140
5/1/2013 57.33 57.94 55.92 55.94 1459
4/30/2013 57.85 58.11 57.13 57.55 2869
4/29/2013 57.16 57.81 56.70 57.81 1598
4/26/2013 56.64 56.99 56.16 56.82 2000
4/25/2013 56.36 56.81 56.16 56.65 1418
4/24/2013 55.89 56.41 55.72 56.02 1123
4/23/2013 55.10 55.91 55.02 55.75 1193
4/22/2013 54.93 55.36 54.21 54.80 947
4/19/2013 54.50 55.15 54.36 54.81 1924
4/18/2013 54.95 55.21 54.30 54.47 1304
4/17/2013 55.71 55.79 54.82 55.05 1092
4/16/2013 55.97 56.74 55.47 55.98 1565
4/15/2013 57.50 57.84 55.38 55.41 2111
4/12/2013 57.33 57.96 56.85 57.82 3051
4/11/2013 57.43 57.73 57.17 57.58 1430
4/10/2013 55.49 57.53 55.34 57.44 2775
4/9/2013 54.69 56.93 54.52 55.22 3924
4/8/2013 54.91 55.00 54.12 54.45 1697
4/5/2013 54.35 55.18 54.31 54.90 1277
4/4/2013 55.07 55.40 54.79 55.18 1598
4/3/2013 55.99 56.15 55.35 55.41 2003
4/2/2013 56.42 56.62 55.80 55.89 2104
4/1/2013 56.31 56.53 55.54 56.14 1968
3/28/2013 56.70 56.70 55.72 56.04 1717
3/27/2013 55.97 56.54 55.90 56.46 966
3/26/2013 55.99 56.33 55.60 56.29 913
3/25/2013 55.61 56.29 55.46 55.60 1274
3/22/2013 55.51 55.97 55.45 55.58 1134
3/21/2013 55.45 55.60 54.86 55.48 2104
3/20/2013 55.96 56.06 55.44 55.65 1845
3/19/2013 55.42 55.92 55.29 55.72 2131
3/18/2013 57.63 58.19 54.39 55.29 3989
3/15/2013 58.09 58.91 57.51 58.36 3265
3/14/2013 57.57 58.02 57.31 58.01 1769
3/13/2013 57.46 58.00 56.83 57.31 3564
3/12/2013 57.37 57.63 57.01 57.29 1763
3/11/2013 57.12 57.38 56.83 57.32 1387
3/8/2013 56.99 57.20 56.54 57.02 1434
3/7/2013 56.87 57.06 56.03 56.66 1440
3/6/2013 56.79 57.12 56.46 56.67 1350
3/5/2013 56.61 57.03 56.20 56.56 1217
3/4/2013 55.51 56.96 55.47 56.45 2639
3/1/2013 55.60 55.76 54.91 55.38 2169
2/28/2013 55.70 56.21 55.60 55.79 2197
2/27/2013 55.39 55.96 54.78 55.79 1799
2/26/2013 55.31 55.63 55.01 55.45 1804
2/25/2013 56.56 56.56 55.01 55.01 1376
2/22/2013 55.98 56.55 55.75 56.51 1288
2/21/2013 55.50 56.33 55.50 55.71 1255
2/20/2013 55.60 56.18 55.38 55.45 1647
2/19/2013 55.55 55.78 55.42 55.60 3031
2/15/2013 55.60 55.95 55.29 55.38 1420
2/14/2013 55.59 56.28 55.38 55.45 1452
2/13/2013 55.63 56.41 55.25 55.57 3272
2/12/2013 56.57 56.70 55.40 55.67 1788
2/11/2013 56.40 56.89 56.11 56.55 3776
2/8/2013 56.13 56.69 56.13 56.37 1069
2/7/2013 54.85 55.98 54.68 55.97 2378
2/6/2013 54.42 55.38 54.20 54.73 2337
2/5/2013 54.88 55.09 54.02 54.15 1697
2/4/2013 55.26 55.26 54.39 54.56 1388
2/1/2013 54.79 55.60 54.51 55.47 1552
1/31/2013 54.47 54.83 53.88 54.38 1337
1/30/2013 54.89 55.09 54.18 54.44 970
1/29/2013 54.83 55.03 54.65 55.00 1525
1/28/2013 54.15 54.65 53.27 54.60 953
1/25/2013 54.34 54.53 53.56 54.00 909
1/24/2013 53.61 54.25 53.05 54.19 1171
1/23/2013 53.79 53.96 53.25 53.40 1225
1/22/2013 53.29 53.73 53.10 53.73 840
1/18/2013 52.68 53.18 52.31 53.14 976
1/17/2013 52.31 52.89 52.22 52.59 804
1/16/2013 51.88 52.25 51.68 52.03 1600
1/15/2013 51.90 52.24 51.41 52.07 984
1/14/2013 51.81 52.02 51.68 51.97 728
1/11/2013 51.90 51.90 51.15 51.78 1250
1/10/2013 51.84 52.27 51.25 51.73 1456
1/9/2013 52.25 52.30 51.81 52.22 1786
1/8/2013 51.40 52.10 51.40 52.04 1497
1/7/2013 51.94 52.03 51.06 51.29 762
1/4/2013 52.81 52.81 51.73 52.00 1383
1/3/2013 52.81 52.93 52.13 52.56 1126
1/2/2013 50.96 52.76 50.75 52.68 2863
Marketplace
Trading Center