Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	49.84	50.85	49.84	50.50	226,759	+1.14(+2.31%)
Apr 17, 2024	49.91	50.19	49.36	49.36	181,381	-0.18(-0.36%)
Apr 16, 2024	49.23	49.83	48.97	49.54	162,632	+0.10(+0.20%)
Apr 15, 2024	48.67	49.72	48.37	49.44	216,761	+0.89(+1.83%)
Apr 12, 2024	49.00	49.15	48.43	48.55	143,598	-0.50(-1.02%)
Apr 11, 2024	48.92	49.30	48.56	49.05	148,923	+0.46(+0.95%)
Apr 10, 2024	50.11	50.13	48.06	48.59	211,727	-1.78(-3.53%)
Apr 09, 2024	50.74	51.01	50.25	50.37	182,607	-0.25(-0.49%)
Apr 08, 2024	48.20	50.69	48.20	50.62	391,223	+2.70(+5.63%)
Apr 05, 2024	49.20	49.48	47.74	47.92	237,533	-1.43(-2.90%)
Apr 04, 2024	49.86	50.15	49.29	49.35	222,723	-0.16(-0.32%)
Apr 03, 2024	49.80	50.23	49.31	49.51	154,018	-0.41(-0.83%)
Apr 02, 2024	50.13	50.61	49.80	49.92	300,059	-0.28(-0.55%)
Apr 01, 2024	51.01	51.17	50.07	50.20	195,958	-0.70(-1.37%)
Mar 28, 2024	50.70	51.37	50.56	50.90	202,353	+0.26(+0.51%)
Mar 27, 2024	49.89	50.72	49.78	50.64	168,657	+1.15(+2.33%)
Mar 26, 2024	49.52	49.72	49.15	49.49	181,339	+0.20(+0.40%)
Mar 25, 2024	50.12	50.34	49.27	49.29	107,584	-0.49(-0.99%)
Mar 22, 2024	51.29	51.29	49.69	49.78	160,897	-1.24(-2.43%)
Mar 21, 2024	50.58	51.82	50.49	51.02	250,947	+0.54(+1.07%)
Mar 20, 2024	49.92	50.93	49.77	50.48	217,385	+0.32(+0.65%)
Mar 19, 2024	50.30	50.67	49.34	50.16	234,556	-0.13(-0.25%)
Mar 18, 2024	50.38	50.75	49.60	50.28	392,847	+0.21(+0.41%)
Mar 15, 2024	48.97	50.95	48.70	50.08	3,966,330	+0.86(+1.74%)
Mar 14, 2024	49.89	50.10	49.04	49.22	364,511	-0.84(-1.67%)
Mar 13, 2024	49.80	50.67	49.80	50.06	328,799	+0.29(+0.57%)
Mar 12, 2024	49.36	49.93	49.13	49.77	258,689	+0.32(+0.66%)
Mar 11, 2024	49.99	50.33	49.41	49.45	312,960	-0.39(-0.79%)
Mar 08, 2024	49.55	50.25	49.46	49.84	277,743	+0.57(+1.16%)
Mar 07, 2024	49.11	49.67	48.87	49.27	343,345	+0.35(+0.72%)
Mar 06, 2024	48.10	48.93	47.62	48.92	297,575	+1.03(+2.16%)
Mar 05, 2024	47.38	47.97	47.31	47.88	240,884	+0.64(+1.35%)
Mar 04, 2024	47.43	47.73	46.60	47.24	214,452	-0.20(-0.41%)
Mar 01, 2024	47.32	47.86	46.68	47.44	236,231	+0.20(+0.42%)
Feb 29, 2024	47.52	47.80	46.83	47.24	247,569	+0.27(+0.57%)
Feb 28, 2024	47.48	47.50	46.74	46.98	224,381	-0.58(-1.22%)
Feb 27, 2024	48.65	48.65	47.33	47.56	198,136	-0.83(-1.71%)
Feb 26, 2024	48.58	48.76	48.17	48.39	206,626	-0.20(-0.41%)
Feb 23, 2024	48.41	49.06	48.22	48.58	145,623	+0.11(+0.22%)
Feb 22, 2024	48.64	48.78	47.63	48.47	195,717	-0.49(-1.00%)
Feb 21, 2024	48.64	49.07	48.24	48.97	243,238	+0.40(+0.83%)
Feb 20, 2024	48.82	49.82	48.39	48.56	258,277	-0.37(-0.76%)
Feb 16, 2024	49.99	49.99	48.60	48.94	231,575	-1.21(-2.41%)
Feb 15, 2024	49.67	50.24	49.06	50.15	278,138	+0.75(+1.51%)
Feb 14, 2024	50.30	50.30	48.85	49.40	187,760	-0.37(-0.75%)
Feb 13, 2024	50.79	51.37	49.57	49.77	242,686	-2.00(-3.86%)
Feb 12, 2024	51.93	52.41	51.16	51.77	215,579	+0.63(+1.23%)
Feb 09, 2024	52.52	52.55	50.61	51.14	283,067	-1.58(-3.00%)
Feb 08, 2024	54.87	55.28	50.77	52.73	305,334	-3.35(-5.97%)
Feb 07, 2024	56.99	57.17	55.84	56.07	123,954	-1.02(-1.79%)
Feb 06, 2024	57.14	57.41	56.85	57.09	109,753	-0.03(-0.05%)
Feb 05, 2024	57.54	57.66	56.77	57.12	133,337	-0.98(-1.69%)
Feb 02, 2024	58.21	58.34	57.62	58.11	128,277	-0.72(-1.22%)