Skip to main content

Universal Corp (NY: UVV )

46.52 -6.76 (-12.69%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.32 35.52 34.58 34.76 222,608 -0.53(-1.51%)
Oct 29, 2015 35.43 35.57 34.93 35.30 164,190 -0.32(-0.90%)
Oct 28, 2015 34.61 35.65 34.60 35.62 234,158 +1.17(+3.40%)
Oct 27, 2015 34.33 34.74 34.10 34.45 852,194 +0.06(+0.17%)
Oct 26, 2015 35.56 35.74 34.27 34.39 221,965 -1.07(-3.03%)
Oct 23, 2015 35.77 35.77 34.95 35.47 233,807 +0.11(+0.31%)
Oct 22, 2015 35.02 35.40 34.96 35.36 239,148 +0.64(+1.85%)
Oct 21, 2015 34.69 35.02 34.54 34.71 103,151 +0.06(+0.19%)
Oct 20, 2015 34.77 34.77 34.38 34.65 118,380 -0.07(-0.20%)
Oct 19, 2015 34.74 35.14 34.59 34.72 156,716 -0.08(-0.22%)
Oct 16, 2015 34.78 34.82 34.47 34.80 177,432 +0.02(+0.06%)
Oct 15, 2015 34.01 34.78 33.36 34.78 182,604 +0.77(+2.25%)
Oct 14, 2015 34.41 34.62 33.84 34.01 142,624 -0.34(-0.99%)
Oct 13, 2015 34.37 34.94 34.15 34.35 222,282 -0.23(-0.67%)
Oct 12, 2015 33.38 34.74 33.38 34.58 260,883 +1.28(+3.85%)
Oct 09, 2015 33.52 34.02 33.23 33.30 165,492 -0.16(-0.48%)
Oct 08, 2015 33.01 33.53 32.67 33.46 284,015 +0.42(+1.27%)
Oct 07, 2015 33.15 33.20 32.47 33.05 421,156 +0.01(+0.02%)
Oct 06, 2015 32.35 33.12 32.35 33.04 351,107 +0.63(+1.95%)
Oct 05, 2015 31.92 32.55 31.73 32.41 190,516 +0.74(+2.33%)
Oct 02, 2015 31.68 31.95 31.23 31.67 339,232 -0.24(-0.74%)
Oct 01, 2015 31.57 32.05 31.42 31.90 272,499 +0.32(+1.01%)
Sep 30, 2015 31.73 31.97 31.30 31.59 206,970 +0.01(+0.02%)
Sep 29, 2015 31.92 32.29 31.27 31.58 249,350 -0.38(-1.20%)
Sep 28, 2015 31.91 32.13 31.67 31.96 207,523 -0.13(-0.40%)
Sep 25, 2015 31.94 32.54 31.65 32.09 211,828 +0.31(+0.96%)
Sep 24, 2015 31.89 31.95 31.55 31.78 205,492 -0.24(-0.76%)
Sep 23, 2015 32.27 32.50 31.75 32.03 231,837 -0.07(-0.22%)
Sep 22, 2015 32.46 32.96 32.06 32.10 179,588 -0.60(-1.83%)
Sep 21, 2015 32.35 32.96 32.23 32.69 188,254 +0.64(+1.99%)
Sep 18, 2015 32.31 32.66 31.97 32.06 307,622 -0.52(-1.58%)
Sep 17, 2015 33.04 33.19 32.52 32.57 276,341 -0.38(-1.14%)
Sep 16, 2015 32.54 33.07 32.32 32.95 183,967 +0.47(+1.45%)
Sep 15, 2015 31.72 32.51 31.62 32.48 266,476 +0.78(+2.45%)
Sep 14, 2015 31.73 31.78 31.36 31.70 184,554 +0.10(+0.32%)
Sep 11, 2015 31.41 31.81 31.17 31.60 122,537 +0.08(+0.26%)
Sep 10, 2015 31.24 31.69 31.04 31.52 319,012 +0.19(+0.61%)
Sep 09, 2015 31.86 32.01 31.30 31.32 235,243 -0.32(-1.03%)
Sep 08, 2015 31.35 31.70 31.15 31.65 263,340 +0.65(+2.10%)
Sep 04, 2015 31.07 31.00 31.00 31.00 202,448 -0.41(-1.32%)
Sep 03, 2015 31.21 31.60 31.15 31.41 255,437 +0.24(+0.78%)
Sep 02, 2015 31.08 31.31 30.82 31.17 269,626 +0.27(+0.89%)
Sep 01, 2015 30.87 31.04 30.71 30.90 468,006 -0.46(-1.46%)
Aug 31, 2015 31.21 31.43 30.96 31.36 271,231 +0.07(+0.22%)
Aug 28, 2015 30.47 31.34 30.47 31.29 278,317 +0.71(+2.33%)
Aug 27, 2015 30.38 30.71 29.98 30.57 319,908 +0.24(+0.78%)
Aug 26, 2015 30.39 30.59 29.80 30.34 425,578 +0.38(+1.28%)
Aug 25, 2015 30.59 30.59 29.90 29.95 862,099 +0.02(+0.06%)
Aug 24, 2015 29.79 30.78 29.06 29.94 457,811 -1.09(-3.51%)
Aug 21, 2015 30.91 31.23 30.51 31.03 475,555 -0.25(-0.81%)
Aug 20, 2015 31.16 31.75 31.06 31.28 362,270 -0.18(-0.59%)
Aug 19, 2015 31.67 31.92 31.31 31.46 297,512 -0.35(-1.10%)
Aug 18, 2015 31.43 31.89 31.32 31.82 571,970 +0.31(+0.99%)
Aug 17, 2015 31.11 31.52 31.01 31.50 344,254 +0.20(+0.65%)
Aug 14, 2015 31.00 31.35 30.80 31.30 368,135 +0.15(+0.49%)
Aug 13, 2015 31.23 31.39 30.88 31.15 577,468 -0.08(-0.24%)
Aug 12, 2015 31.16 31.36 30.57 31.22 552,185 -0.03(-0.08%)
Aug 11, 2015 31.29 31.64 31.10 31.25 658,229 -0.43(-1.37%)
Aug 10, 2015 32.18 32.88 31.57 31.68 963,817 -0.34(-1.05%)
Aug 07, 2015 35.72 35.81 30.95 32.02 3,194,923 -4.80(-13.05%)
Aug 06, 2015 37.26 37.42 36.59 36.82 613,739 -0.40(-1.06%)
Aug 05, 2015 37.07 37.52 36.84 37.22 559,420 +0.28(+0.76%)
Aug 04, 2015 36.94 37.26 36.63 36.94 312,614 +0.11(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.