STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

S&P 500 earlier slipped into bear market as losses exceeded 20% from all-time high

Universal Insurance Holdings, Inc. (UVE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.29

-0.16

(-1.29%)

At close: 04:00PM EDT

12.29

+0.03

(+0.24%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	12.48	12.69	12.00	12.29	12.29	305,516
May 19, 2022	12.82	12.82	12.37	12.45	12.45	151,100
May 18, 2022	13.08	13.27	12.88	12.90	12.90	208,700
May 17, 2022	12.50	13.13	12.50	13.12	13.12	253,700
May 16, 2022	12.27	12.64	12.15	12.40	12.40	397,500
May 13, 2022	12.45	12.48	12.12	12.19	12.19	179,700
May 12, 2022	12.23	12.50	12.10	12.45	12.45	265,200
May 12, 2022	0.16 Dividend
May 11, 2022	12.22	12.73	12.12	12.39	12.23	235,000
May 10, 2022	12.63	12.70	12.04	12.13	11.97	195,700
May 09, 2022	12.52	12.65	12.41	12.54	12.38	215,700
May 06, 2022	12.50	12.62	12.42	12.58	12.42	133,800
May 05, 2022	12.68	12.73	12.42	12.59	12.43	156,500
May 04, 2022	12.55	12.92	12.53	12.85	12.68	141,500
May 03, 2022	12.85	12.85	12.51	12.58	12.42	165,400
May 02, 2022	12.67	12.92	12.55	12.76	12.60	231,100
Apr 29, 2022	12.76	13.26	12.44	12.56	12.40	241,700
Apr 28, 2022	12.14	12.32	12.03	12.26	12.10	199,700
Apr 27, 2022	12.27	12.37	11.99	12.07	11.91	176,200
Apr 26, 2022	12.32	12.39	12.10	12.15	11.99	155,800
Apr 25, 2022	12.43	12.44	12.19	12.43	12.27	193,600
Apr 22, 2022	12.72	12.72	12.44	12.45	12.29	150,100
Apr 21, 2022	13.13	13.20	12.70	12.70	12.54	205,000
Apr 20, 2022	12.79	13.07	12.75	13.04	12.87	255,100
Apr 19, 2022	12.62	12.83	12.55	12.74	12.58	204,900
Apr 18, 2022	12.55	12.66	12.35	12.49	12.33	248,800
Apr 14, 2022	12.49	12.77	12.44	12.54	12.38	398,600
Apr 13, 2022	12.47	12.65	12.29	12.49	12.33	461,200
Apr 12, 2022	12.70	12.94	12.48	12.49	12.33	221,800
Apr 11, 2022	13.00	13.20	12.74	12.76	12.60	146,200
Apr 08, 2022	13.23	13.26	12.87	13.01	12.84	249,600
Apr 07, 2022	13.05	13.19	12.93	13.19	13.02	128,000
Apr 06, 2022	13.07	13.17	12.98	13.02	12.85	130,600
Apr 05, 2022	13.15	13.28	13.00	13.08	12.91	331,700
Apr 04, 2022	13.40	13.45	13.01	13.18	13.01	137,600
Apr 01, 2022	13.42	13.58	13.27	13.47	13.30	176,500
Mar 31, 2022	13.20	13.55	13.20	13.49	13.32	275,500
Mar 30, 2022	13.47	13.56	13.16	13.22	13.05	176,000
Mar 29, 2022	13.47	13.58	13.34	13.48	13.31	201,800
Mar 28, 2022	13.54	13.63	13.31	13.39	13.22	244,500
Mar 25, 2022	13.15	13.61	13.13	13.55	13.38	196,800
Mar 24, 2022	13.06	13.18	12.96	13.17	13.00	122,400
Mar 23, 2022	13.14	13.29	13.02	13.07	12.90	230,100
Mar 22, 2022	13.36	13.44	13.11	13.15	12.98	222,400
Mar 21, 2022	12.95	13.38	12.88	13.31	13.14	209,300
Mar 18, 2022	12.94	13.01	12.43	12.94	12.77	1,102,400
Mar 17, 2022	12.62	12.99	12.58	12.93	12.76	239,100
Mar 16, 2022	12.52	12.73	12.38	12.69	12.53	209,000
Mar 15, 2022	12.38	12.50	12.28	12.45	12.29	234,000
Mar 14, 2022	12.39	12.56	12.22	12.28	12.12	244,800
Mar 11, 2022	12.31	12.46	12.20	12.22	12.06	206,100
Mar 10, 2022	12.25	12.44	12.21	12.31	12.15	248,700
Mar 09, 2022	12.33	12.52	12.22	12.31	12.15	403,200
Mar 09, 2022	0.16 Dividend
Mar 08, 2022	12.70	12.94	12.33	12.33	12.01	404,400
Mar 07, 2022	12.23	12.59	12.23	12.55	12.23	354,600
Mar 04, 2022	12.13	12.35	12.13	12.29	11.97	487,100
Mar 03, 2022	11.99	12.35	11.99	12.22	11.91	435,200
Mar 02, 2022	11.70	12.13	11.61	11.80	11.50	469,700
Mar 01, 2022	11.99	12.21	11.65	11.70	11.40	594,300
Feb 28, 2022	12.01	12.14	11.55	11.56	11.26	544,900
Feb 25, 2022	12.57	12.80	11.89	12.13	11.82	486,900
Feb 24, 2022	12.50	12.71	12.18	12.66	12.33	211,300
Feb 23, 2022	12.69	12.92	12.50	12.52	12.20	178,100
Feb 22, 2022	12.60	12.77	12.42	12.57	12.25	204,200
Feb 18, 2022	12.51	12.75	12.36	12.61	12.29	218,700
Feb 17, 2022	12.60	12.74	12.50	12.67	12.34	284,300
Feb 16, 2022	12.80	12.94	12.51	12.65	12.32	429,900
Feb 15, 2022	12.31	12.90	12.01	12.77	12.44	508,200
Feb 14, 2022	12.66	12.72	12.10	12.46	12.14	559,100
Feb 11, 2022	14.27	14.27	12.10	12.43	12.11	1,363,700
Feb 10, 2022	17.08	17.18	16.93	17.09	16.65	197,300
Feb 09, 2022	17.51	17.52	17.13	17.20	16.76	121,600
Feb 08, 2022	17.01	17.55	17.01	17.51	17.06	147,300
Feb 07, 2022	16.90	17.09	16.82	16.97	16.53	105,400
Feb 04, 2022	16.93	17.04	16.63	16.87	16.44	116,200
Feb 03, 2022	17.25	17.25	16.86	16.93	16.49	150,400
Feb 02, 2022	17.02	17.20	16.85	17.14	16.70	130,200
Feb 01, 2022	17.24	17.25	16.76	17.15	16.71	173,500
Jan 31, 2022	17.03	17.24	16.78	17.24	16.80	258,900
Jan 28, 2022	17.07	17.11	16.51	17.03	16.59	208,100
Jan 27, 2022	17.67	17.99	17.03	17.08	16.64	188,600
Jan 26, 2022	17.80	18.04	17.58	17.79	17.33	233,800
Jan 25, 2022	17.93	17.93	17.29	17.76	17.30	253,700
Jan 24, 2022	17.40	18.11	17.39	17.93	17.47	504,100
Jan 21, 2022	17.94	18.13	17.39	17.39	16.94	321,000
Jan 20, 2022	18.33	18.59	17.90	17.97	17.51	180,900
Jan 19, 2022	19.15	19.15	18.22	18.33	17.86	213,400
Jan 18, 2022	19.39	19.49	18.90	19.17	18.68	220,500
Jan 14, 2022	19.37	19.47	19.10	19.38	18.88	165,600
Jan 13, 2022	19.17	19.64	19.17	19.44	18.94	129,800
Jan 12, 2022	19.30	19.59	18.95	19.04	18.55	268,300
Jan 11, 2022	19.33	19.60	18.84	19.35	18.85	230,300
Jan 10, 2022	18.55	19.48	18.40	19.25	18.75	395,800
Jan 07, 2022	18.44	18.80	18.26	18.33	17.86	358,900
Jan 06, 2022	17.72	18.52	17.61	18.50	18.02	227,900
Jan 05, 2022	17.34	17.75	17.34	17.57	17.12	178,500
Jan 04, 2022	17.05	17.55	17.04	17.25	16.81	358,500
Jan 03, 2022	17.10	17.36	16.93	17.02	16.58	142,400
Dec 31, 2021	16.75	17.07	16.68	17.00	16.56	119,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7791-0.0009(-0.11%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,492.84-1,474.28(-3.78%)

STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

Universal Insurance Holdings, Inc. (UVE)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7791
-0.0009(-0.11%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,492.84
-1,474.28(-3.78%)