The closing price for Universal (UVV) in 2011 was $23.27, on December 30, 2011. It was up 17.7% for the year. The latest price is $54.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.55 | $23.55 | $23.14 | $23.27 | 172,500 |
December 29 2011 | $23.36 | $23.56 | $23.23 | $23.48 | 252,100 |
December 28 2011 | $23.70 | $23.70 | $23.13 | $23.19 | 280,800 |
December 27 2011 | $23.50 | $23.81 | $23.39 | $23.72 | 178,200 |
December 23 2011 | $23.34 | $23.65 | $23.33 | $23.50 | 188,000 |
December 22 2011 | $23.60 | $23.60 | $23.05 | $23.25 | 204,900 |
December 21 2011 | $23.04 | $23.57 | $23.01 | $23.45 | 202,800 |
December 20 2011 | $22.71 | $23.21 | $22.63 | $23.15 | 322,700 |
December 19 2011 | $22.45 | $22.99 | $22.27 | $22.35 | 285,200 |
December 16 2011 | $22.01 | $22.46 | $21.90 | $22.40 | 839,300 |
December 15 2011 | $21.49 | $21.94 | $21.42 | $21.87 | 383,300 |
December 14 2011 | $21.54 | $21.74 | $21.31 | $21.33 | 458,500 |
December 13 2011 | $22.20 | $22.38 | $21.51 | $21.66 | 479,000 |
December 12 2011 | $22.03 | $22.13 | $21.73 | $22.04 | 364,300 |
December 09 2011 | $21.85 | $22.33 | $21.78 | $22.25 | 310,200 |
December 08 2011 | $22.04 | $22.23 | $21.59 | $21.76 | 402,900 |
December 07 2011 | $21.70 | $22.35 | $21.60 | $22.15 | 2,946,000 |
December 06 2011 | $21.95 | $22.20 | $21.60 | $21.80 | 594,300 |
December 05 2011 | $21.61 | $22.14 | $21.61 | $21.96 | 762,900 |
December 02 2011 | $22.69 | $22.91 | $21.03 | $21.36 | 1,613,000 |
December 01 2011 | $23.97 | $24.15 | $23.10 | $23.15 | 442,400 |
November 30 2011 | $24.04 | $24.05 | $23.54 | $23.99 | 578,000 |
November 29 2011 | $23.17 | $23.52 | $23.03 | $23.50 | 244,900 |
November 28 2011 | $22.87 | $23.22 | $22.74 | $23.12 | 252,000 |
November 25 2011 | $22.43 | $22.81 | $22.28 | $22.32 | 104,300 |
Daily pricing data for Universal dates back to 2/21/1973, and may be incomplete.
