The closing price for Universal (UVV) in 2006 was $20.12, on December 29, 2006. It was up 17.8% for the year. The latest price is $55.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $20.51 | $20.51 | $20.11 | $20.12 | 119,200 |
December 28 2006 | $20.53 | $20.67 | $20.32 | $20.49 | 292,300 |
December 27 2006 | $20.30 | $20.60 | $20.28 | $20.55 | 177,400 |
December 26 2006 | $20.04 | $20.32 | $20.00 | $20.30 | 118,800 |
December 22 2006 | $20.05 | $20.11 | $19.85 | $19.99 | 174,400 |
December 21 2006 | $19.96 | $20.15 | $19.91 | $19.99 | 145,300 |
December 20 2006 | $19.67 | $19.97 | $19.67 | $19.86 | 174,800 |
December 19 2006 | $19.59 | $19.78 | $19.46 | $19.72 | 128,700 |
December 18 2006 | $19.65 | $19.86 | $19.55 | $19.65 | 213,800 |
December 15 2006 | $19.63 | $19.67 | $19.50 | $19.58 | 418,200 |
December 14 2006 | $19.56 | $19.61 | $19.46 | $19.55 | 126,400 |
December 13 2006 | $19.66 | $19.66 | $19.35 | $19.48 | 139,800 |
December 12 2006 | $19.70 | $19.70 | $19.43 | $19.62 | 176,700 |
December 11 2006 | $19.59 | $19.70 | $19.47 | $19.67 | 90,900 |
December 08 2006 | $19.69 | $19.71 | $19.44 | $19.58 | 128,300 |
December 07 2006 | $19.66 | $19.71 | $19.58 | $19.65 | 172,500 |
December 06 2006 | $19.41 | $19.66 | $19.25 | $19.56 | 242,800 |
December 05 2006 | $19.43 | $19.46 | $19.18 | $19.41 | 261,600 |
December 04 2006 | $19.11 | $19.38 | $18.88 | $19.34 | 266,800 |
December 01 2006 | $19.09 | $19.18 | $18.71 | $19.03 | 310,100 |
November 30 2006 | $19.32 | $19.32 | $18.97 | $19.12 | 303,900 |
November 29 2006 | $19.05 | $19.25 | $18.97 | $19.25 | 219,600 |
November 28 2006 | $18.91 | $19.24 | $18.77 | $18.95 | 256,700 |
November 27 2006 | $18.97 | $19.06 | $18.75 | $18.88 | 360,800 |
November 24 2006 | $19.13 | $19.19 | $18.89 | $19.06 | 100,800 |
Daily pricing data for Universal dates back to 2/21/1973, and may be incomplete.
