$55.55 -0.24 (%) Universal Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVV historical data

Date Open High Low Close Volume
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
5/3/201654.9455.7454.3755.04135,610
5/2/201654.6655.8354.3055.39186,143
4/29/201654.0655.1254.0154.55121,953
4/28/201654.5155.1853.7654.2298,324
4/27/201654.9755.3853.8454.66135,912
4/26/201654.5454.9854.2154.90189,449
4/25/201653.6254.3553.5054.3298,455
4/22/201653.5953.8253.2753.7193,643
4/21/201653.9854.2253.3653.48249,824
4/20/201653.7054.8153.4654.0587,489
4/19/201653.9754.1253.5353.7896,686
4/18/201653.4754.1753.4053.8175,477
4/15/201653.4854.0253.0753.4795,600
4/14/201653.5653.9553.3353.4576,503
4/13/201654.1854.5353.0053.50122,675
4/12/201652.3354.2952.2653.80231,442
4/11/201653.0353.5352.3352.33225,237
4/8/201655.3655.3653.1253.39175,577
4/7/201655.3955.7354.8555.03140,977
4/6/201656.0056.5855.8756.38174,440
4/5/201656.3456.7355.8355.98158,460
4/4/201657.1057.1956.0456.66139,120
4/1/201656.3957.1656.2657.1496,712
3/31/201657.1757.5056.8056.81118,272
3/30/201657.5457.7856.6457.20148,883
3/29/201656.1457.3055.7357.27108,850
3/28/201655.8756.6355.8756.2270,529
3/24/201655.0055.9154.7555.8292,611
3/23/201655.9156.3255.3055.3496,314
3/22/201655.9956.4855.7255.87119,404
3/21/201655.5956.4755.4556.35146,656
3/18/201656.2756.2855.6955.75273,395
3/17/201655.5256.3555.2856.02312,541
3/16/201654.4956.0754.4055.44188,499
3/15/201654.3754.9553.9754.62118,174
3/14/201655.3755.5854.6654.6996,862
3/11/201655.6155.7055.1455.50176,446
3/10/201655.6455.6854.9355.27147,465
3/9/201654.9855.6854.6355.49206,814
3/8/201655.2055.2754.7554.94211,079
3/7/201655.2955.9655.0955.44195,450
3/4/201655.2355.9855.0255.49244,388
3/3/201654.6155.5454.1155.25231,609
3/2/201654.8354.8353.8154.63230,439
3/1/201654.7855.2354.2254.95379,703
2/29/201654.5855.3153.9654.48243,073
2/26/201655.5755.8154.5554.66146,938
2/25/201655.5055.5054.3455.30208,282
2/24/201654.3955.6654.1455.49252,111
2/23/201654.9055.6754.2154.89163,475
2/22/201655.7956.0054.8354.90176,877
2/19/201654.5055.6554.2855.51130,732
2/18/201654.6055.2054.0154.56138,956
2/17/201654.2455.2554.0754.61117,480
2/16/201653.9454.6753.5354.07120,343
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center