$59.31 +0.96 (%) Universal Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center