The closing price for Universal (UVV) in 2011 was $21.44, on December 30, 2011. It was up 17.7% for the year. The latest price is $40.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $21.70 | $21.70 | $21.32 | $21.44 | 172,500 |
December 29 2011 | $21.52 | $21.71 | $21.40 | $21.63 | 252,100 |
December 28 2011 | $21.83 | $21.83 | $21.31 | $21.37 | 280,800 |
December 27 2011 | $21.65 | $21.94 | $21.55 | $21.85 | 178,200 |
December 23 2011 | $21.51 | $21.79 | $21.50 | $21.65 | 188,000 |
December 22 2011 | $21.75 | $21.75 | $21.24 | $21.42 | 204,900 |
December 21 2011 | $21.23 | $21.72 | $21.20 | $21.60 | 202,800 |
December 20 2011 | $20.92 | $21.38 | $20.85 | $21.33 | 322,700 |
December 19 2011 | $20.68 | $21.18 | $20.52 | $20.60 | 285,200 |
December 16 2011 | $20.28 | $20.69 | $20.18 | $20.64 | 839,300 |
December 15 2011 | $19.80 | $20.22 | $19.73 | $20.15 | 383,300 |
December 14 2011 | $19.84 | $20.03 | $19.63 | $19.65 | 458,500 |
December 13 2011 | $20.45 | $20.62 | $19.82 | $19.96 | 479,000 |
December 12 2011 | $20.30 | $20.39 | $20.02 | $20.31 | 364,300 |
December 09 2011 | $20.13 | $20.58 | $20.06 | $20.50 | 310,200 |
December 08 2011 | $20.31 | $20.48 | $19.89 | $20.05 | 402,900 |
December 07 2011 | $19.99 | $20.59 | $19.91 | $20.41 | 2,946,000 |
December 06 2011 | $20.22 | $20.46 | $19.91 | $20.08 | 594,300 |
December 05 2011 | $19.91 | $20.40 | $19.91 | $20.24 | 762,900 |
December 02 2011 | $20.91 | $21.10 | $19.37 | $19.68 | 1,613,000 |
December 01 2011 | $22.09 | $22.25 | $21.29 | $21.33 | 442,400 |
November 30 2011 | $22.14 | $22.15 | $21.69 | $22.10 | 578,000 |
November 29 2011 | $21.35 | $21.67 | $21.22 | $21.65 | 244,900 |
November 28 2011 | $21.07 | $21.39 | $20.95 | $21.30 | 252,000 |
November 25 2011 | $20.67 | $21.02 | $20.53 | $20.56 | 104,300 |
Daily pricing data for Universal dates back to 2/21/1973, and may be incomplete.