Universal Corp $53.63

up +0.15


16/4/2014 06:40 PM  |  NYSE : UVV  
Industries : Tobacco / Tobacco Products, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
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
2/26/201456.2856.9856.0056.62239,021
2/25/201455.8756.8755.7555.99270,656
2/24/201455.6856.9955.4155.87267,663
2/21/201455.8756.1555.2555.39237,295
2/20/201455.3055.7454.6155.59252,827
2/19/201455.5455.7954.9655.13186,876
2/18/201456.4856.7355.3955.79213,571
2/14/201455.8556.4854.7156.32239,480
2/13/201455.7256.3255.2355.92264,798
2/12/201456.1556.3455.0855.96641,021
2/11/201455.3656.0754.5855.93415,602
2/10/201454.2555.5053.8555.36710,616
2/7/201450.3354.5350.3354.28359,561
2/6/201450.2150.7050.1050.41182,028
2/5/201450.5551.4850.0050.31242,619
2/4/201449.8951.2049.6250.55368,148
2/3/201451.0751.5249.5949.84443,744
1/31/201450.8451.7050.7651.32177,313
1/30/201452.0352.0751.2751.80155,587
1/29/201451.6051.8350.9251.44162,566
1/28/201452.1852.3251.2452.02192,882
1/27/201453.4653.5452.0052.00285,804
1/24/201453.8054.0553.2353.32115,216
1/23/201453.6454.4053.6454.28113,923
1/22/201454.0454.4453.7053.83114,615
1/21/201454.2454.4653.8054.10121,344
1/17/201453.8254.0553.5253.7576,106
1/16/201454.0454.1753.5554.06240,103
1/15/201453.3654.1952.7153.97451,068
1/14/201453.0954.0252.8853.10127,261
1/13/201453.3153.9652.6853.09168,837
1/10/201453.4253.7452.8653.27167,681
1/9/201453.7553.8852.8653.16376,435
1/8/201453.6153.9453.0053.94317,444
1/7/201452.9253.8052.5253.43178,828
1/6/201453.4153.5652.5252.59141,558
1/3/201452.8653.2152.5953.12130,332
1/2/201454.5054.5052.4052.66241,777
12/31/201354.5454.9054.1854.60120,525
12/30/201354.0954.3653.7854.3198,047
12/27/201354.4054.4853.7554.01112,739
12/26/201354.4354.7053.5154.1597,893
12/24/201353.5754.6453.5754.0770,376
12/23/201353.5354.0353.3253.89146,394
12/20/201352.8353.3552.5353.17828,221
12/19/201352.9353.2752.3952.60201,771
12/18/201351.9653.1951.7752.93193,864
12/17/201352.2852.2851.4651.95192,076
12/16/201351.6052.5451.4752.41283,637
12/13/201350.5851.0750.1051.06143,316
12/12/201350.8250.8250.2550.36138,971
12/11/201351.3751.4150.3850.68213,039
12/10/201351.2751.5450.5951.14182,043
12/9/201353.1153.3651.2751.42177,629
12/6/201351.7053.2351.6353.02234,638
12/5/201351.5851.5850.6851.08291,215
12/4/201350.8951.9550.8651.71139,102
12/3/201351.1151.4150.7750.99316,865
12/2/201352.3452.5051.0051.35220,053
11/29/201351.9652.8451.9152.16108,631
11/27/201351.0051.4350.7851.32131,240
11/26/201350.7751.4150.7750.91174,790
11/25/201351.1151.4450.6650.84176,260
11/22/201351.2251.7650.8351.01127,629
11/21/201351.3051.7450.2151.09306,204
Trading Center