Universal Corp Historical Data - UVV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Universal Corp (UVV)

50.40

-0.95

(-1.85%)

Closed February 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-0.689655172414	50.75	52	50.05	337	51.33358043	DE
4	0.4	0.8	50	52	47.86	165	50.98814094	DE
12	-3.2	-5.97014925373	53.6	56	47.86	251	52.64296494	DE
26	3.22	6.82492581602	47.18	56	45.74	281	49.8982145	DE
52	3.4	7.23404255319	47	56	42.26	258	47.90125328	DE
156	6.2	14.0271493213	44.2	61.3	42.1	233	48.70025706	DE
260	6.2	14.0271493213	44.2	61.3	42.1	233	48.70025706	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733866020	54.25	0.55	1.02	53.55	54.6	53.55	284
1733779620	53.7	0.25	0.47	53.4	53.75	53.4	306
1733520420	53.45	-0.1	-0.19	53.45	53.45	53.45	20
1733434020	53.55	0.2	0.37	53.45	53.55	53.45	60
1733347620	53.35	0	0.00	53.35	53.35	53.35	64
1733261220	53.35	-0.75	-1.39	54.25	54.25	53.35	54
1733174820	54.1	0.1	0.19	54.1	54.15	54.1	167
1732915620	54	0.25	0.47	54.05	54.05	54	157
1732829220	53.75	-0.05	-0.09	53.75	53.75	53.75	6
1732742820	53.8	-0.15	-0.28	54.05	54.05	53.8	82
1732656420	53.95	-1.8	-3.23	55.3	55.3	53.95	683
1732570020	55.75	0.75	1.36	54.95	56	54.75	1414
1732310820	55	1.65	3.09	53.6	55	53.6	2000
1732224420	53.35	1.8	3.49	52.15	53.35	52.15	285
1732138020	51.55	-0.35	-0.67	51.95	52.15	51.55	113
1732051620	51.9	-0.15	-0.29	51.9	51.9	51.9	40
1731965220	52.05	0.65	1.26	51.4	52.05	51.4	499
1731705960	51.4	0.55	1.08	50.3	51.4	50.3	34

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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