Universal Corporation Common Stockのデータ

Universal Corporation Common Stockの基本情報

名前 Universal Corporation Common Stock
ティッカー UVV
United States
上場年 nan
セクター Consumer Services

Universal Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.88 51.45 51.63 52.29 150200.0 52.29
2021-02-12 52.2 51.37 52.13 51.42 198600.0 51.42
2021-02-11 52.31 49.98 50.46 52.29 227800.0 52.29
2021-02-10 51.82 49.53 51.02 50.31 137400.0 50.31
2021-02-09 51.81 49.05 49.45 50.74 227100.0 50.74
2021-02-08 48.99 47.37 47.69 48.96 165100.0 48.96
2021-02-05 47.73 46.95 47.63 47.17 99800.0 47.17
2021-02-04 47.67 46.58 46.58 47.61 101700.0 47.61
2021-02-03 46.86 45.73 45.96 46.55 117500.0 46.55
2021-02-02 46.78 45.65 45.99 46.08 119000.0 46.08
2021-02-01 46.36 44.93 46.13 45.62 209400.0 45.62
2021-01-29 47.98 45.84 47.98 45.87 417600.0 45.87
2021-01-28 48.0 46.98 47.94 47.66 141800.0 47.66
2021-01-27 48.05 47.07 47.38 47.51 150800.0 47.51
2021-01-26 48.65 47.78 48.62 48.1 126900.0 48.1
2021-01-25 48.61 46.94 48.56 48.21 166900.0 48.21
2021-01-22 49.2 47.64 49.17 48.71 188800.0 48.71
2021-01-21 51.39 49.64 51.3 49.67 124500.0 49.67
2021-01-20 52.46 50.83 52.46 51.3 115300.0 51.3
2021-01-19 52.77 51.75 52.7 52.27 121600.0 52.27
2021-01-15 52.47 51.53 52.06 52.27 97600.0 52.27
2021-01-14 53.33 51.88 52.33 52.62 103900.0 52.62
2021-01-13 52.32 50.37 52.32 51.93 135600.0 51.93
2021-01-12 52.45 51.57 51.77 52.33 121800.0 52.33
2021-01-11 52.71 51.32 51.92 51.57 90800.0 51.57
2021-01-08 53.82 51.14 53.59 52.25 176800.0 52.25
2021-01-07 54.7 53.42 53.5 54.56 179300.0 53.79
2021-01-06 53.75 50.82 50.86 53.66 248100.0 52.9
2021-01-05 50.71 49.05 49.05 50.21 146300.0 49.5
2021-01-04 49.45 48.18 48.96 48.82 118900.0 48.13
2020-12-31 48.7 48.04 48.16 48.61 68700.0 47.92
2020-12-30 48.7 48.0 48.48 48.28 81600.0 47.6
2020-12-29 49.15 47.89 49.15 48.45 102400.0 47.77
2020-12-28 49.31 48.63 48.99 49.03 109700.0 48.34
2020-12-24 48.74 48.1 48.72 48.62 34500.0 47.93
2020-12-23 49.08 47.5 47.55 48.77 114600.0 48.08
2020-12-22 48.8 47.32 48.66 47.35 247900.0 46.68
2020-12-21 49.73 48.52 49.55 48.81 189300.0 48.12
2020-12-18 51.48 50.37 51.02 50.42 539900.0 49.71
2020-12-17 51.19 50.12 50.9 51.02 131300.0 50.3
2020-12-16 51.99 50.84 51.23 51.05 123500.0 50.33
2020-12-15 51.28 50.06 50.35 51.04 110000.0 50.32
2020-12-14 52.15 49.51 49.92 50.18 196400.0 49.47
2020-12-11 49.8 49.15 49.16 49.56 95900.0 48.86
2020-12-10 49.72 48.61 48.96 49.66 128800.0 48.96
2020-12-09 49.3 48.52 48.99 49.0 139600.0 48.31
2020-12-08 48.8 47.7 48.11 48.62 123300.0 47.93
2020-12-07 48.87 47.67 48.3 48.49 166900.0 47.81
2020-12-04 48.22 46.92 46.92 48.14 105600.0 47.46
2020-12-03 46.95 45.36 45.75 46.69 90000.0 46.03
2020-12-02 45.75 44.74 45.18 45.55 80300.0 44.91
2020-12-01 46.13 44.84 45.89 45.35 126600.0 44.71
2020-11-30 46.24 45.07 46.24 45.51 181100.0 44.87
2020-11-27 47.19 46.18 47.0 46.72 121800.0 46.06
2020-11-25 47.77 47.0 47.0 47.21 258600.0 46.54
2020-11-24 46.85 46.0 46.12 46.65 140900.0 45.99
2020-11-23 45.75 44.4 44.67 45.54 144200.0 44.9
2020-11-20 44.85 44.28 44.74 44.55 126600.0 43.92
2020-11-19 45.51 44.39 45.35 45.2 90000.0 44.56
2020-11-18 47.29 45.43 46.99 45.46 128500.0 44.82
2020-11-17 47.27 45.96 45.98 46.83 191400.0 46.17
2020-11-16 46.36 45.38 45.99 46.35 143300.0 45.7
2020-11-13 45.37 43.93 44.13 45.14 119000.0 44.5
2020-11-12 44.01 43.14 43.74 43.82 134900.0 43.2
2020-11-11 45.15 43.61 45.09 44.12 100900.0 43.5
2020-11-10 45.35 42.73 43.0 44.89 183100.0 44.26
2020-11-09 43.6 41.57 42.45 42.44 164500.0 41.84
2020-11-06 42.5 40.34 41.67 40.48 216800.0 39.91
2020-11-05 41.19 40.47 40.47 40.72 94900.0 40.15
2020-11-04 41.54 40.34 40.62 40.41 88700.0 39.84
2020-11-03 41.81 40.97 41.0 41.34 111700.0 40.76
2020-11-02 40.96 39.99 40.44 40.8 167000.0 40.22
2020-10-30 40.39 39.42 39.55 39.85 112800.0 39.29
2020-10-29 39.77 38.82 39.51 39.58 96700.0 39.02
2020-10-28 41.43 39.59 40.88 39.6 138200.0 39.04
2020-10-27 42.04 41.41 41.84 41.63 97000.0 41.04
2020-10-26 41.99 41.12 41.78 41.95 67000.0 41.36
2020-10-23 42.83 41.68 42.04 42.17 83800.0 41.57
2020-10-22 41.89 41.18 41.33 41.78 87100.0 41.19
2020-10-21 41.43 40.9 41.19 41.17 57400.0 40.59
2020-10-20 41.92 40.9 41.92 41.07 108900.0 40.49
2020-10-19 42.61 41.35 42.57 41.42 126300.0 40.84
2020-10-16 42.9 42.14 42.19 42.35 106500.0 41.75
2020-10-15 42.63 41.31 42.0 42.47 130400.0 41.87
2020-10-14 42.9 42.01 42.28 42.1 100100.0 41.51
2020-10-13 43.46 42.2 43.46 42.49 97300.0 41.89
2020-10-12 44.01 43.04 43.04 43.7 114900.0 43.08
2020-10-09 44.28 43.23 43.67 43.32 105500.0 42.71
2020-10-08 44.0 43.12 43.88 43.49 130700.0 42.12
2020-10-07 44.69 43.71 43.75 44.43 152000.0 42.28
2020-10-06 44.09 43.18 43.43 43.64 265300.0 41.53
2020-10-05 42.98 42.23 42.5 42.91 127200.0 40.84
2020-10-02 42.35 41.34 41.34 42.2 148900.0 40.16
2020-10-01 42.1 41.3 41.9 41.8 124900.0 39.78
2020-09-30 42.15 41.47 41.56 41.88 175700.0 39.86
2020-09-29 41.8 40.87 41.8 41.53 132600.0 39.52
2020-09-28 42.5 41.5 41.5 41.72 143900.0 39.7
2020-09-25 41.51 40.86 41.38 41.12 116000.0 39.13
2020-09-24 42.22 40.38 40.86 41.71 102900.0 39.69
2020-09-23 42.2 40.7 42.13 40.71 127400.0 38.74
2020-09-22 43.13 41.78 42.45 41.83 141300.0 39.81
2020-09-21 43.24 41.81 42.98 42.51 168400.0 40.45
2020-09-18 43.97 43.0 43.25 43.3 398000.0 41.21
2020-09-17 43.41 42.78 42.87 43.05 100800.0 40.97
2020-09-16 43.8 43.05 43.45 43.07 102300.0 40.99
2020-09-15 43.91 42.94 43.5 43.37 103700.0 41.27
2020-09-14 43.87 43.09 43.09 43.49 76000.0 41.39
2020-09-11 43.39 42.46 43.27 42.93 112900.0 40.85
2020-09-10 44.0 42.65 44.0 43.06 145700.0 40.98
2020-09-09 44.37 43.03 43.73 43.82 116500.0 41.7
2020-09-08 44.23 42.83 43.24 43.49 153600.0 41.39
2020-09-04 43.34 42.38 43.28 43.03 101400.0 40.95
2020-09-03 43.44 42.44 42.51 42.64 122600.0 40.58
2020-09-02 42.92 41.77 41.77 42.31 137900.0 40.26
2020-09-01 43.25 41.62 43.16 41.89 133600.0 39.86
2020-08-31 44.4 43.38 44.1 43.41 196300.0 41.31
2020-08-28 44.79 44.0 44.62 44.19 113500.0 42.05
2020-08-27 45.49 44.42 44.81 44.53 89700.0 42.38
2020-08-26 45.19 44.34 45.19 44.5 86000.0 42.35
2020-08-25 45.78 45.0 45.78 45.28 73300.0 43.09
2020-08-24 45.62 44.82 45.2 45.46 87500.0 43.26
2020-08-21 44.99 44.23 44.34 44.82 151900.0 42.65
2020-08-20 44.85 44.03 44.18 44.59 95900.0 42.43
2020-08-19 45.04 44.32 44.47 44.69 104200.0 42.53
2020-08-18 44.97 44.28 44.56 44.38 126600.0 42.23
2020-08-17 45.7 44.57 45.67 44.69 113100.0 42.53
2020-08-14 45.97 44.08 44.46 45.67 206900.0 43.46
2020-08-13 45.52 44.3 45.5 44.46 94300.0 42.31
2020-08-12 46.13 45.56 45.9 45.62 81100.0 43.41
2020-08-11 46.25 45.29 45.66 45.44 121600.0 43.24
2020-08-10 45.9 44.82 44.82 45.2 149100.0 43.01
2020-08-07 44.74 42.99 43.19 44.64 102000.0 42.48
2020-08-06 43.69 42.78 43.25 43.47 113900.0 41.37
2020-08-05 43.73 42.76 43.01 43.3 223800.0 41.21
2020-08-04 42.96 42.34 42.54 42.57 111100.0 40.51
2020-08-03 43.13 41.47 42.39 42.76 130400.0 40.69
2020-07-31 42.19 41.08 41.86 42.16 182400.0 40.12
2020-07-30 42.36 41.63 41.76 42.23 110600.0 40.19
2020-07-29 42.4 41.67 42.27 42.27 91900.0 40.23
2020-07-28 42.85 42.01 42.01 42.32 117300.0 40.27
2020-07-27 42.27 41.64 41.88 42.26 92000.0 40.22
2020-07-24 42.27 41.79 42.0 41.97 151500.0 39.94
2020-07-23 41.96 41.22 41.45 41.89 154500.0 39.86
2020-07-22 41.69 40.95 41.5 41.48 174000.0 39.47
2020-07-21 41.83 39.95 40.0 41.7 331000.0 39.68
2020-07-20 40.43 39.07 40.22 39.61 168500.0 37.69
2020-07-17 41.13 40.42 40.58 40.55 137200.0 38.59
2020-07-16 41.27 40.1 40.76 40.47 124400.0 38.51
2020-07-15 42.07 40.97 41.55 40.98 176700.0 39.0
2020-07-14 41.65 40.66 41.14 41.1 158800.0 39.11
2020-07-13 41.82 40.79 41.28 41.13 217500.0 39.14
2020-07-10 41.23 40.2 40.3 41.21 190000.0 39.22
2020-07-09 41.86 41.03 41.75 41.08 287100.0 38.36
2020-07-08 42.43 41.55 42.36 41.78 142200.0 39.01
2020-07-07 42.36 41.48 41.75 42.11 174100.0 39.32
2020-07-06 42.38 41.65 42.17 42.05 164400.0 39.27
2020-07-02 42.64 41.36 42.49 41.45 158300.0 38.71
2020-07-01 42.84 41.85 42.55 41.9 113700.0 39.13
2020-06-30 42.91 41.77 41.77 42.51 177000.0 39.7
2020-06-29 42.01 40.93 41.0 42.0 233000.0 39.22
2020-06-26 40.57 39.99 40.56 40.44 334100.0 37.76
2020-06-25 40.75 39.68 40.57 40.75 151500.0 38.05
2020-06-24 41.19 40.2 40.89 40.65 232300.0 37.96
2020-06-23 42.19 40.7 42.14 40.89 178900.0 38.18
2020-06-22 42.17 41.04 42.17 41.85 205400.0 39.08
2020-06-19 43.5 42.21 43.46 42.29 479600.0 39.49
2020-06-18 43.32 42.27 42.86 43.11 121300.0 40.26
2020-06-17 43.51 42.64 43.22 43.34 133600.0 40.47
2020-06-16 44.21 43.01 43.94 43.27 176000.0 40.41
2020-06-15 43.77 41.86 41.88 42.73 250100.0 39.9
2020-06-12 43.18 41.79 42.4 42.68 258100.0 39.86
2020-06-11 43.2 41.02 42.94 41.3 225600.0 38.57
2020-06-10 46.21 44.02 46.18 44.22 183500.0 41.29
2020-06-09 47.2 45.5 47.01 46.25 193000.0 43.19
2020-06-08 48.18 46.31 46.45 47.73 166400.0 44.57
2020-06-05 47.66 46.02 47.0 46.21 220300.0 43.15
2020-06-04 46.12 43.24 43.46 46.11 229500.0 43.06
2020-06-03 43.99 43.17 43.52 43.46 210200.0 40.58
2020-06-02 43.49 42.65 43.02 42.84 188200.0 40.0
2020-06-01 45.27 42.89 44.26 42.94 234800.0 40.1
2020-05-29 44.16 41.8 43.07 44.06 297200.0 41.14
2020-05-28 47.43 42.38 46.82 43.66 438700.0 40.77
2020-05-27 45.49 44.32 44.8 45.38 388300.0 42.38
2020-05-26 44.68 43.87 44.33 44.35 268400.0 41.41
2020-05-22 43.39 42.32 43.08 43.36 137100.0 40.49
2020-05-21 43.15 42.38 42.39 42.82 144500.0 39.99
2020-05-20 42.76 42.11 42.49 42.6 159600.0 39.78
2020-05-19 42.69 40.63 41.39 42.12 186000.0 39.33
2020-05-18 43.12 41.42 42.35 41.45 288800.0 38.71
2020-05-15 42.71 41.18 41.91 41.39 476700.0 38.65
2020-05-14 41.76 39.95 40.91 41.42 156600.0 38.68
2020-05-13 41.85 40.78 41.63 41.63 145900.0 38.87
2020-05-12 43.72 41.54 43.63 41.64 193700.0 38.88
2020-05-11 44.55 43.25 44.38 43.38 156200.0 40.51
2020-05-08 45.01 43.88 43.88 44.98 122400.0 42.0
2020-05-07 44.51 42.96 44.39 43.09 110500.0 40.24
2020-05-06 44.85 42.95 44.85 43.72 139100.0 40.83
2020-05-05 47.18 44.77 46.99 44.77 140300.0 41.81
2020-05-04 46.51 45.13 45.5 46.42 169800.0 43.35
2020-05-01 47.58 45.67 47.58 45.89 210300.0 42.85
2020-04-30 49.4 46.81 49.0 48.37 233800.0 45.17
2020-04-29 49.4 47.84 48.74 49.03 413000.0 45.78
2020-04-28 48.54 46.95 47.01 47.97 248800.0 44.79
2020-04-27 46.41 45.27 45.27 46.06 150000.0 43.01
2020-04-24 45.36 43.81 43.81 45.11 89700.0 42.12
2020-04-23 45.0 43.77 43.99 43.81 113100.0 40.91
2020-04-22 44.43 43.53 44.24 43.88 104700.0 40.98
2020-04-21 45.45 43.09 44.23 43.52 148300.0 40.64
2020-04-20 45.87 44.53 45.03 44.99 110300.0 42.01
2020-04-17 46.52 45.31 45.75 45.44 154000.0 42.43
2020-04-16 46.38 43.86 45.81 44.73 161500.0 41.77
2020-04-15 46.51 44.82 45.94 45.54 247800.0 42.53
2020-04-14 47.58 46.7 47.28 46.98 198700.0 43.87
2020-04-13 46.91 45.6 46.69 46.58 103700.0 43.5
2020-04-09 47.33 45.35 45.46 46.67 186100.0 43.58
2020-04-08 46.39 44.72 45.65 45.63 161000.0 41.9
2020-04-07 46.22 44.88 46.22 44.97 200400.0 41.29
2020-04-06 45.28 43.46 45.03 45.14 156100.0 41.45
2020-04-03 44.77 42.85 43.71 43.61 164700.0 40.05
2020-04-02 44.1 42.28 43.18 44.0 143000.0 40.4
2020-04-01 43.35 41.25 43.03 43.21 137600.0 39.68
2020-03-31 44.29 42.24 42.45 44.21 191000.0 40.6
2020-03-30 43.18 41.02 41.37 42.45 166700.0 38.98
2020-03-27 42.82 40.67 42.08 40.96 225400.0 37.61
2020-03-26 44.17 40.46 40.46 43.01 195800.0 39.49
2020-03-25 42.35 40.2 41.53 40.41 234900.0 37.11
2020-03-24 41.84 39.07 39.58 41.78 159000.0 38.36
2020-03-23 40.82 37.04 39.53 38.58 201600.0 35.43
2020-03-20 44.63 39.0 44.52 40.46 353200.0 37.15
2020-03-19 45.41 42.97 43.51 44.13 266200.0 40.52
2020-03-18 45.44 41.58 42.61 43.5 237800.0 39.94
2020-03-17 43.63 39.86 40.28 43.61 308700.0 40.05
2020-03-16 42.4 39.0 39.06 39.6 298800.0 36.36
2020-03-13 42.53 40.54 41.69 42.42 360700.0 38.95
2020-03-12 42.84 39.63 42.84 40.13 270200.0 36.85
2020-03-11 46.14 43.99 45.94 44.53 163600.0 40.89
2020-03-10 49.5 45.89 47.94 46.5 255200.0 42.7
2020-03-09 48.12 46.3 47.61 47.0 159500.0 43.16
2020-03-06 49.74 48.25 48.25 49.53 135300.0 45.48
2020-03-05 49.93 48.53 49.15 48.96 186900.0 44.96
2020-03-04 50.15 48.9 49.21 49.9 184000.0 45.82
2020-03-03 50.46 48.51 49.79 48.7 157800.0 44.72
2020-03-02 50.2 48.99 49.35 49.79 179400.0 45.72
2020-02-28 49.49 48.5 48.84 49.35 292300.0 45.32
2020-02-27 51.12 49.67 49.72 49.68 257600.0 45.62
2020-02-26 50.28 49.08 49.22 50.22 153700.0 46.11
2020-02-25 50.18 48.92 50.0 49.17 205400.0 45.15
2020-02-24 50.26 49.67 50.06 49.97 112500.0 45.89
2020-02-21 51.53 50.14 50.14 50.83 109200.0 46.68
2020-02-20 50.33 49.43 49.5 50.03 158100.0 45.94
2020-02-19 50.14 49.09 50.08 49.59 109000.0 45.54
2020-02-18 50.76 49.67 50.5 49.95 131400.0 45.87