Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.15	38.70	37.96	38.55	186,937	+0.58(+1.52%)
Sep 29, 2016	38.15	38.36	37.78	37.98	225,414	-0.11(-0.30%)
Sep 28, 2016	38.18	38.18	37.60	38.09	160,653	+0.09(+0.24%)
Sep 27, 2016	38.52	38.53	37.80	38.00	343,716	-0.42(-1.10%)
Sep 26, 2016	38.92	38.92	38.40	38.42	140,880	-0.50(-1.29%)
Sep 23, 2016	38.51	39.01	37.88	38.92	184,516	+0.24(+0.63%)
Sep 22, 2016	37.99	38.72	37.94	38.68	181,458	+0.93(+2.46%)
Sep 21, 2016	37.28	37.84	37.20	37.75	156,566	+0.62(+1.68%)
Sep 20, 2016	37.31	37.55	37.08	37.13	134,987	-0.02(-0.05%)
Sep 19, 2016	37.24	37.71	37.00	37.15	212,161	+0.11(+0.30%)
Sep 16, 2016	37.22	37.23	36.89	37.04	309,279	-0.18(-0.48%)
Sep 15, 2016	36.70	37.21	36.61	37.21	348,673	+0.46(+1.26%)
Sep 14, 2016	37.25	37.41	36.70	36.75	631,161	-0.38(-1.02%)
Sep 13, 2016	37.79	37.89	36.79	37.13	361,783	-0.68(-1.80%)
Sep 12, 2016	37.92	38.12	37.49	37.81	350,181	-0.28(-0.73%)
Sep 09, 2016	39.27	39.27	38.08	38.09	396,645	-1.46(-3.70%)
Sep 08, 2016	39.92	39.94	39.39	39.55	219,908	-0.36(-0.91%)
Sep 07, 2016	39.89	39.99	39.53	39.92	183,803	+0.03(+0.08%)
Sep 06, 2016	39.92	40.00	39.61	39.88	184,568	-0.10(-0.25%)
Sep 02, 2016	39.43	39.98	39.98	39.98	152,828	+0.51(+1.29%)
Sep 01, 2016	39.94	40.06	39.33	39.47	221,334	-0.37(-0.93%)
Aug 31, 2016	40.00	40.15	39.73	39.84	275,274	-0.24(-0.59%)
Aug 30, 2016	40.17	40.25	39.97	40.08	113,940	-0.07(-0.18%)
Aug 29, 2016	40.29	40.48	40.12	40.15	101,729	-0.07(-0.16%)
Aug 26, 2016	40.56	40.56	40.01	40.22	131,907	-0.25(-0.62%)
Aug 25, 2016	40.30	40.50	40.05	40.47	156,259	+0.14(+0.34%)
Aug 24, 2016	40.03	40.42	39.94	40.33	137,681	-0.05(-0.11%)
Aug 23, 2016	40.43	40.53	40.25	40.38	109,955	+0.17(+0.41%)
Aug 22, 2016	39.82	40.23	39.65	40.21	169,418	+0.46(+1.15%)
Aug 19, 2016	39.86	39.96	39.63	39.76	139,930	-0.10(-0.25%)
Aug 18, 2016	39.77	39.93	39.60	39.86	146,013	+0.16(+0.40%)
Aug 17, 2016	39.45	39.82	39.43	39.70	259,656	+0.17(+0.42%)
Aug 16, 2016	39.39	39.87	39.29	39.53	176,932	-0.03(-0.07%)
Aug 15, 2016	39.92	40.18	39.48	39.56	472,789	-0.37(-0.93%)
Aug 12, 2016	40.11	40.13	39.88	39.93	182,348	-0.18(-0.45%)
Aug 11, 2016	40.36	40.58	40.00	40.11	335,862	-0.09(-0.21%)
Aug 10, 2016	40.04	40.31	39.92	40.19	179,226	+0.16(+0.40%)
Aug 09, 2016	39.94	40.29	39.76	40.04	199,296	+0.07(+0.17%)
Aug 08, 2016	40.29	40.39	39.77	39.97	305,231	-0.35(-0.87%)
Aug 05, 2016	38.41	40.85	38.41	40.32	630,039	+2.03(+5.29%)
Aug 04, 2016	38.72	39.03	38.08	38.29	450,325	-0.51(-1.31%)
Aug 03, 2016	39.36	39.36	38.39	38.80	163,093	-0.59(-1.50%)
Aug 02, 2016	39.58	39.70	39.25	39.39	367,779	-0.03(-0.07%)
Aug 01, 2016	39.27	39.66	39.16	39.42	305,446	+0.15(+0.37%)
Jul 29, 2016	38.89	39.52	38.75	39.27	282,601	+0.64(+1.65%)
Jul 28, 2016	38.71	38.91	38.63	38.64	174,338	-0.08(-0.21%)
Jul 27, 2016	39.02	39.02	38.54	38.72	209,599	-0.07(-0.19%)
Jul 26, 2016	39.41	39.41	38.71	38.79	135,088	-0.48(-1.21%)
Jul 25, 2016	39.35	39.42	38.92	39.27	198,751	+0.01(+0.03%)
Jul 22, 2016	39.37	39.53	39.19	39.25	193,799	-0.13(-0.34%)
Jul 21, 2016	39.74	39.74	39.24	39.39	150,645	-0.23(-0.59%)
Jul 20, 2016	40.09	40.09	39.60	39.62	179,462	-0.30(-0.76%)
Jul 19, 2016	39.96	40.04	39.70	39.92	124,242	-0.10(-0.25%)
Jul 18, 2016	39.74	40.10	39.74	40.02	211,590	+0.26(+0.67%)
Jul 15, 2016	40.06	40.13	39.53	39.76	222,429	-0.09(-0.22%)
Jul 14, 2016	39.95	40.12	39.83	39.84	181,017	+0.06(+0.15%)
Jul 13, 2016	39.76	39.91	39.53	39.78	243,450	+0.15(+0.37%)
Jul 12, 2016	38.80	39.76	38.57	39.64	720,944	+0.93(+2.39%)
Jul 11, 2016	38.51	38.72	38.19	38.71	223,303	+0.21(+0.53%)
Jul 08, 2016	38.01	38.67	37.82	38.51	360,488	+0.60(+1.57%)
Jul 07, 2016	38.00	38.15	37.78	37.91	255,813	+0.00(+0.00%)
Jul 06, 2016	37.54	37.94	37.34	37.91	257,083	+0.49(+1.30%)
Jul 05, 2016	37.29	37.61	36.91	37.42	278,475	+0.20(+0.53%)