The closing price for Universal (UVV) in 2011 was $23.60, on December 30, 2011. It was up 17.7% for the year. The latest price is $65.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.89 | $23.89 | $23.47 | $23.60 | 172,427 |
December 29 2011 | $23.69 | $23.89 | $23.56 | $23.81 | 252,277 |
December 28 2011 | $24.03 | $24.03 | $23.46 | $23.52 | 280,759 |
December 27 2011 | $23.83 | $24.15 | $23.72 | $24.05 | 178,173 |
December 23 2011 | $23.67 | $23.98 | $23.66 | $23.83 | 188,143 |
December 22 2011 | $23.94 | $23.94 | $23.38 | $23.58 | 205,234 |
December 21 2011 | $23.37 | $23.91 | $23.33 | $23.78 | 202,784 |
December 20 2011 | $23.03 | $23.54 | $22.95 | $23.48 | 322,666 |
December 19 2011 | $22.77 | $23.31 | $22.59 | $22.67 | 285,744 |
December 16 2011 | $22.32 | $22.78 | $22.21 | $22.72 | 840,362 |
December 15 2011 | $21.79 | $22.26 | $21.72 | $22.18 | 389,802 |
December 14 2011 | $21.85 | $22.05 | $21.61 | $21.64 | 459,145 |
December 13 2011 | $22.51 | $22.70 | $21.81 | $21.97 | 478,907 |
December 12 2011 | $22.34 | $22.45 | $22.04 | $22.35 | 364,221 |
December 09 2011 | $22.16 | $22.65 | $22.09 | $22.56 | 310,118 |
December 08 2011 | $22.35 | $22.55 | $21.90 | $22.07 | 402,869 |
December 07 2011 | $22.01 | $22.67 | $21.91 | $22.47 | 2,945,999 |
December 06 2011 | $22.26 | $22.52 | $21.91 | $22.11 | 594,329 |
December 05 2011 | $21.92 | $22.45 | $21.92 | $22.28 | 762,893 |
December 02 2011 | $23.02 | $23.23 | $21.33 | $21.67 | 1,612,938 |
December 01 2011 | $24.32 | $24.50 | $23.43 | $23.48 | 442,395 |
November 30 2011 | $24.38 | $24.39 | $23.88 | $24.33 | 577,954 |
November 29 2011 | $23.50 | $23.86 | $23.36 | $23.84 | 244,850 |
November 28 2011 | $23.20 | $23.55 | $23.06 | $23.45 | 251,959 |
November 25 2011 | $22.75 | $23.14 | $22.60 | $22.64 | 104,264 |
Daily pricing data for Universal dates back to 3/17/1980, and may be incomplete.
