Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.54	18.61	18.38	18.45	528,572	-0.04(-0.22%)
Oct 30, 2006	18.46	18.57	18.25	18.49	608,616	+0.06(+0.30%)
Oct 27, 2006	18.56	18.61	18.39	18.43	346,127	-0.11(-0.57%)
Oct 26, 2006	18.59	18.66	18.50	18.54	491,245	+0.05(+0.27%)
Oct 25, 2006	18.49	18.53	18.34	18.49	622,390	+0.00(+0.00%)
Oct 24, 2006	18.51	18.53	18.40	18.49	322,173	+0.00(+0.00%)
Oct 23, 2006	18.34	18.52	18.27	18.49	433,357	+0.10(+0.54%)
Oct 20, 2006	18.49	18.49	18.34	18.39	120,366	-0.12(-0.62%)
Oct 19, 2006	18.49	18.50	18.42	18.50	225,960	+0.02(+0.08%)
Oct 18, 2006	18.59	18.61	18.40	18.49	535,958	+0.01(+0.03%)
Oct 17, 2006	18.49	18.54	18.35	18.48	257,898	-0.01(-0.03%)
Oct 16, 2006	18.56	18.61	18.44	18.49	295,026	+0.01(+0.05%)
Oct 13, 2006	18.54	18.56	18.36	18.48	327,962	-0.03(-0.16%)
Oct 12, 2006	18.25	18.60	18.25	18.51	1,015,425	+0.28(+1.51%)
Oct 11, 2006	18.14	18.26	18.04	18.23	217,976	+0.13(+0.69%)
Oct 10, 2006	18.21	18.21	17.95	18.11	277,061	-0.06(-0.30%)
Oct 09, 2006	18.28	18.29	18.07	18.16	390,041	-0.08(-0.41%)
Oct 06, 2006	18.25	18.36	18.15	18.24	425,772	-0.01(-0.05%)
Oct 05, 2006	18.39	18.39	18.20	18.25	465,495	-0.18(-0.95%)
Oct 04, 2006	18.24	18.48	18.18	18.42	598,835	+0.20(+1.10%)
Oct 03, 2006	18.36	18.41	18.20	18.22	573,085	-0.01(-0.08%)
Oct 02, 2006	18.25	18.43	18.14	18.24	407,008	-0.07(-0.36%)
Sep 29, 2006	18.41	18.52	18.29	18.30	403,016	-0.04(-0.22%)
Sep 28, 2006	18.41	18.49	18.24	18.34	500,826	-0.02(-0.11%)
Sep 27, 2006	18.12	18.39	17.91	18.36	514,799	+0.28(+1.55%)
Sep 26, 2006	18.37	18.50	17.81	18.08	682,872	-0.28(-1.53%)
Sep 25, 2006	18.17	18.48	17.73	18.36	745,949	+0.15(+0.83%)
Sep 22, 2006	18.54	18.54	17.97	18.21	664,108	-0.30(-1.62%)
Sep 21, 2006	18.99	18.99	18.41	18.51	557,915	-0.42(-2.20%)
Sep 20, 2006	18.85	19.08	18.80	18.93	1,080,499	+0.18(+0.93%)
Sep 19, 2006	18.84	18.86	18.39	18.75	442,340	-0.05(-0.27%)
Sep 18, 2006	18.80	18.91	18.70	18.80	209,392	-0.13(-0.66%)
Sep 15, 2006	19.06	19.14	18.76	18.93	459,107	-0.01(-0.05%)
Sep 14, 2006	18.95	19.01	18.85	18.94	613,407	+0.00(+0.00%)
Sep 13, 2006	19.00	19.04	18.88	18.94	224,164	+0.00(+0.00%)
Sep 12, 2006	18.94	19.01	18.89	18.94	261,491	+0.07(+0.37%)
Sep 11, 2006	18.54	18.99	18.54	18.87	184,641	-0.05(-0.26%)
Sep 08, 2006	18.83	19.00	18.75	18.92	170,668	+0.16(+0.83%)
Sep 07, 2006	18.77	19.00	18.75	18.76	200,410	-0.15(-0.77%)
Sep 06, 2006	19.16	19.16	18.75	18.91	408,206	-0.36(-1.85%)
Sep 05, 2006	19.31	19.42	19.19	19.26	502,822	-0.02(-0.10%)
Sep 01, 2006	19.39	19.42	19.18	19.28	161,685	-0.07(-0.36%)
Aug 31, 2006	19.24	19.41	19.21	19.35	411,799	+0.18(+0.94%)
Aug 30, 2006	18.91	19.27	18.91	19.17	475,076	+0.31(+1.65%)
Aug 29, 2006	18.72	18.90	18.62	18.86	341,735	+0.30(+1.62%)
Aug 28, 2006	18.54	18.61	18.49	18.56	408,406	+0.08(+0.43%)
Aug 25, 2006	18.57	18.69	18.43	18.48	562,506	-0.09(-0.46%)
Aug 24, 2006	18.66	18.85	18.48	18.57	419,983	-0.03(-0.14%)
Aug 23, 2006	18.80	18.93	18.40	18.59	452,520	-0.16(-0.85%)
Aug 22, 2006	18.62	18.79	18.59	18.75	304,607	+0.11(+0.56%)
Aug 21, 2006	18.71	18.71	18.59	18.65	191,228	-0.13(-0.67%)
Aug 18, 2006	18.73	18.81	18.58	18.77	338,142	+0.12(+0.62%)
Aug 17, 2006	18.76	18.76	18.59	18.66	318,780	-0.17(-0.90%)
Aug 16, 2006	18.60	18.97	18.43	18.83	601,031	+0.30(+1.59%)
Aug 15, 2006	18.40	18.54	18.35	18.53	218,974	+0.36(+1.99%)
Aug 14, 2006	18.24	18.58	17.91	18.17	314,788	+0.08(+0.42%)
Aug 11, 2006	18.04	18.14	17.92	18.10	276,262	+0.00(+0.03%)
Aug 10, 2006	17.49	18.14	17.49	18.09	524,180	+0.55(+3.11%)
Aug 09, 2006	17.91	18.09	17.41	17.54	343,332	-0.17(-0.93%)
Aug 08, 2006	17.95	18.12	17.62	17.71	295,824	-0.16(-0.90%)
Aug 07, 2006	17.75	18.01	17.70	17.87	404,413	+0.16(+0.91%)
Aug 04, 2006	18.04	18.26	17.59	17.71	314,588	-0.17(-0.95%)
Aug 03, 2006	17.62	17.93	17.55	17.88	288,040	+0.22(+1.22%)
Aug 02, 2006	17.67	17.83	17.53	17.66	197,016	+0.10(+0.57%)