Universal Corp (NY: UVV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	53.43	54.04	51.51	52.03	194,268	-1.39(-2.60%)
Jul 31, 2024	53.24	54.05	52.81	53.42	187,288	-0.06(-0.11%)
Jul 30, 2024	53.53	53.73	53.01	53.48	102,917	+0.15(+0.28%)
Jul 29, 2024	53.98	53.98	52.70	53.33	128,843	-0.97(-1.79%)
Jul 26, 2024	53.65	54.50	53.35	54.30	136,190	+0.81(+1.51%)
Jul 25, 2024	52.76	54.38	52.35	53.49	150,372	+0.93(+1.77%)
Jul 24, 2024	51.91	52.56	51.31	52.56	212,202	+0.74(+1.43%)
Jul 23, 2024	51.54	52.17	51.28	51.82	113,580	+0.42(+0.82%)
Jul 22, 2024	50.99	51.53	50.43	51.40	114,112	+0.54(+1.06%)
Jul 19, 2024	50.91	51.05	50.53	50.86	121,289	-0.13(-0.25%)
Jul 18, 2024	51.00	52.29	50.77	50.99	157,297	-0.42(-0.82%)
Jul 17, 2024	48.98	51.72	48.52	51.41	198,989	+2.15(+4.36%)
Jul 16, 2024	48.87	49.61	48.87	49.26	140,746	+0.49(+1.00%)
Jul 15, 2024	49.25	49.41	48.62	48.77	151,097	-0.26(-0.53%)
Jul 12, 2024	49.01	49.59	48.87	49.03	143,682	+0.40(+0.82%)
Jul 11, 2024	47.61	48.76	47.54	48.63	210,168	+1.47(+3.12%)
Jul 10, 2024	46.75	47.27	46.62	47.16	156,087	+0.58(+1.25%)
Jul 09, 2024	46.54	46.87	46.26	46.58	196,754	-0.01(-0.02%)
Jul 08, 2024	47.40	47.55	46.54	46.59	188,845	-0.60(-1.27%)
Jul 05, 2024	46.80	47.27	46.58	47.19	173,074	+0.47(+1.01%)
Jul 03, 2024	47.04	47.53	46.71	46.72	78,836	-0.32(-0.69%)
Jul 02, 2024	47.04	47.60	46.91	47.04	121,226	+0.21(+0.44%)
Jul 01, 2024	47.59	47.93	46.76	46.84	143,187	-0.54(-1.14%)
Jun 28, 2024	47.14	47.39	46.70	47.38	262,391	+0.55(+1.18%)
Jun 27, 2024	47.25	47.43	46.62	46.83	118,342	-0.40(-0.85%)
Jun 26, 2024	46.88	47.33	46.56	47.23	266,495	+0.31(+0.67%)
Jun 25, 2024	47.22	47.38	46.72	46.91	224,914	-0.38(-0.81%)
Jun 24, 2024	47.19	47.77	47.19	47.30	193,007	+0.29(+0.63%)
Jun 21, 2024	46.58	47.55	46.37	47.00	557,405	+0.49(+1.06%)
Jun 20, 2024	45.94	47.60	45.80	46.51	177,158	+0.54(+1.18%)
Jun 18, 2024	45.96	46.55	45.81	45.97	165,283	-0.15(-0.32%)
Jun 17, 2024	45.41	46.23	44.96	46.12	197,740	+0.46(+1.01%)
Jun 14, 2024	45.51	46.18	44.43	45.66	245,185	-0.17(-0.36%)
Jun 13, 2024	46.06	46.19	45.61	45.82	159,377	-0.36(-0.79%)
Jun 12, 2024	46.70	46.95	46.02	46.19	127,184	+0.00(+0.00%)
Jun 11, 2024	46.05	46.29	45.79	46.19	147,190	-0.16(-0.34%)
Jun 10, 2024	45.94	46.40	45.49	46.34	252,949	+0.04(+0.08%)
Jun 07, 2024	46.15	46.46	45.97	46.31	124,062	+0.02(+0.04%)
Jun 06, 2024	46.47	46.68	46.21	46.29	110,645	-0.18(-0.38%)
Jun 05, 2024	46.31	46.61	46.00	46.46	115,918	+0.16(+0.34%)
Jun 04, 2024	46.42	46.68	45.99	46.31	131,840	-0.27(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.