Universal Corp Historical Data - UVV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Universal Corp (UVV)
Universal Corp (UVV) Historical

Universal Corp (UVV)

50.20

-0.05

( -0.10% )

Updated: 08:08:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.15	-2.23953261928	51.35	51.35	48.96	290	50.12552486	DE
4	-1.8	-3.46153846154	52	52	48.96	189	50.59523676	DE
12	-4.3	-7.88990825688	54.5	54.5	47.86	201	50.94245847	DE
26	3.82	8.23630875377	46.38	56	45.74	283	50.06012552	DE
52	3.9	8.42332613391	46.3	56	42.26	258	48.16073955	DE
156	6	13.5746606335	44.2	61.3	42.1	231	48.75797818	DE
260	6	13.5746606335	44.2	61.3	42.1	231	48.75797818	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	50.2	-0.05	-0.10	50.4	50.4	50.2	228
1741382820	50.25	1.19	2.43	49.7	50.25	49.1	650
1741296420	49.06	-0.34	-0.69	48.96	49.06	48.96	101
1741210020	49.4	-1.75	-3.42	50.6	50.6	49.4	269
1741123620	51.15	-0.1	-0.20	51.35	51.35	51	200
1741037220	51.25	0.3	0.59	51.6	51.6	51.25	28
1740778020	50.95	-0.55	-1.07	50.95	50.95	50.95	89
1740691620	51.5	0	0.00	51.5	51.5	51.5	0
1740605220	51.5	0.45	0.88	51.4	51.5	51.4	33
1740518820	51.05	0	0.00	51.05	51.05	51.05	0
1740432420	51.05	-0.15	-0.29	50.9	51.45	50.9	241
1740173220	51.2	0.25	0.49	50.55	51.2	50.55	141
1740086820	50.95	0.35	0.69	50.95	50.95	50.95	58
1740000420	50.6	0.05	0.10	50.5	50.6	50.5	72
1739914020	50.55	0.05	0.10	50.6	50.6	50.45	573
1739827620	50.5	-0.25	-0.49	50.5	50.5	50.5	23
1739568420	50.75	-0.45	-0.88	50.75	50.75	50.75	12
1739482020	51.2	-0.55	-1.06	51.35	51.45	51.2	286
1739395620	51.75	0	0.00	51.75	51.75	51.75	0
1739309220	51.75	0.45	0.88	52	52	51.45	206
1739222820	51.3	0.05	0.10	51.45	51.45	51	481
1738963620	51.25	0.65	1.28	50.75	51.25	50.05	376
1738877220	50.6	0.2	0.40	50.6	50.6	50.6	100
1738790820	50.4	-0.45	-0.88	50.35	50.4	50.3	130
1738704420	50.85	-0.5	-0.97	50.8	50.85	50.8	136
1738618020	51.35	0.5	0.98	51.3	51.4	51.2	63
1738358820	50.85	-0.8	-1.55	51.55	51.55	50.85	14
1738272420	51.65	-0.25	-0.48	51.65	51.65	51.65	100
1738186020	51.9	0.1	0.19	51.9	51.9	51.9	2
1738099620	51.8	0.1	0.19	51.9	51.9	51.65	313
1738013220	51.7	3.22	6.64	48.22	51.7	47.86	402
1737754020	48.48	0.06	0.12	48.36	48.48	48.36	150
1737667620	48.42	0.12	0.25	48.42	48.42	48.42	3
1737581220	48.3	-1.1	-2.23	48.3	48.3	48.3	1
1737494820	49.4	0.22	0.45	49.4	49.4	49.4	64
1737408420	49.18	-0.38	-0.77	49.58	49.58	49.18	83
1737149220	49.56	0.7	1.43	50	50	49.28	226
1737062820	48.86	-0.08	-0.16	48.94	48.94	48.86	2
1736976420	48.94	-0.04	-0.08	48.98	49	48.82	366
1736890020	48.98	0.5	1.03	48.5	48.98	48.5	561
1736803620	48.48	-0.78	-1.58	48.32	48.48	48.32	45
1736544420	49.26	-1.09	-2.16	50.15	50.15	49.26	10
1736458020	50.35	0.1	0.20	50.7	50.7	50.35	207
1736371620	50.25	-0.35	-0.69	50.75	51.1	50.2	569
1736285220	50.6	-0.2	-0.39	50.65	51	50.5	327
1736198820	50.8	-2.45	-4.60	53.35	53.35	50.8	688
1735939620	53.25	-0.15	-0.28	53.15	53.25	53.15	170
1735853220	53.4	1.5	2.89	53.05	53.4	53.05	94
1735594020	51.9	-0.6	-1.14	52	52	51.9	82
1735334820	52.5	0.65	1.25	52.4	52.5	52.4	113
1734989220	51.85	-0.85	-1.61	52.1	52.6	51.85	25
1734730020	52.7	-0.1	-0.19	52.4	52.7	52.3	766
1734643620	52.8	-1.2	-2.22	51.95	52.8	51.95	92
1734557220	54	0.8	1.50	53.7	54	53.7	438
1734470820	53.2	-0.75	-1.39	54.5	54.5	53.2	65
1734384420	53.95	0.5	0.94	53.8	53.95	53.8	124
1734125220	53.45	-0.5	-0.93	53.45	53.45	53.45	10
1734038820	53.95	0	0.00	53.95	53.95	53.95	0
1733952420	53.95	-0.3	-0.55	54.05	54.2	53.95	132

The Travelers Companies

Western Pacific

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions