Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.28	51.75	51.10	51.61	160,269	+0.47(+0.92%)
Apr 27, 2023	50.17	51.14	50.01	51.14	88,669	+1.00(+1.99%)
Apr 26, 2023	50.35	50.68	50.07	50.15	72,001	-0.40(-0.80%)
Apr 25, 2023	50.45	50.76	50.33	50.55	74,519	-0.05(-0.09%)
Apr 24, 2023	50.71	51.03	50.46	50.60	59,282	+0.05(+0.09%)
Apr 21, 2023	50.82	50.86	50.35	50.55	94,116	-0.24(-0.48%)
Apr 20, 2023	51.09	51.17	50.34	50.80	122,790	-0.55(-1.06%)
Apr 19, 2023	51.39	51.44	50.92	51.34	105,767	-0.04(-0.07%)
Apr 18, 2023	50.97	51.39	50.86	51.38	109,510	+0.32(+0.63%)
Apr 17, 2023	50.81	51.17	50.67	51.06	139,406	+0.36(+0.70%)
Apr 14, 2023	50.27	50.75	50.16	50.70	241,319	+0.48(+0.95%)
Apr 13, 2023	49.83	50.23	49.70	50.22	106,765	+0.22(+0.43%)
Apr 12, 2023	49.95	50.25	49.76	50.01	95,377	+0.13(+0.26%)
Apr 11, 2023	49.44	50.20	49.43	49.87	111,057	+0.51(+1.03%)
Apr 10, 2023	48.91	49.64	48.85	49.37	109,242	+0.60(+1.23%)
Apr 06, 2023	49.20	49.43	48.63	48.76	106,118	-0.27(-0.56%)
Apr 05, 2023	49.04	49.20	48.44	49.04	116,507	-0.03(-0.06%)
Apr 04, 2023	49.62	49.62	48.63	49.06	102,553	-0.40(-0.81%)
Apr 03, 2023	49.08	49.55	48.86	49.46	158,893	+0.47(+0.96%)
Mar 31, 2023	48.63	49.06	48.29	48.99	202,224	+0.48(+0.99%)
Mar 30, 2023	48.44	48.62	48.26	48.51	82,115	+0.30(+0.61%)
Mar 29, 2023	48.47	48.56	47.97	48.21	93,789	-0.05(-0.10%)
Mar 28, 2023	47.92	48.43	47.87	48.26	95,185	+0.39(+0.81%)
Mar 27, 2023	47.81	48.08	47.65	47.87	97,579	+0.38(+0.80%)
Mar 24, 2023	46.86	47.65	46.71	47.49	103,194	+0.79(+1.69%)
Mar 23, 2023	47.77	47.77	46.42	46.70	124,437	-0.86(-1.81%)
Mar 22, 2023	48.31	48.58	47.56	47.56	136,817	-0.58(-1.21%)
Mar 21, 2023	48.18	49.07	47.97	48.15	161,163	+0.42(+0.87%)
Mar 20, 2023	47.23	48.31	47.23	47.73	141,995	+0.88(+1.88%)
Mar 17, 2023	47.66	47.69	46.45	46.85	569,755	-1.01(-2.11%)
Mar 16, 2023	47.62	48.25	47.43	47.86	134,240	+0.00(+0.00%)
Mar 15, 2023	47.18	48.25	47.03	47.86	201,753	-0.01(-0.02%)
Mar 14, 2023	47.88	48.39	46.81	47.87	207,384	+0.65(+1.37%)
Mar 13, 2023	46.15	47.85	46.15	47.22	297,894	+0.82(+1.78%)
Mar 10, 2023	46.79	46.89	45.88	46.40	141,446	-0.52(-1.11%)
Mar 09, 2023	47.39	47.41	46.86	46.92	85,740	-0.26(-0.55%)
Mar 08, 2023	47.01	47.29	46.80	47.18	66,139	+0.20(+0.43%)
Mar 07, 2023	47.46	47.87	46.78	46.97	96,864	-0.45(-0.96%)
Mar 06, 2023	47.61	47.75	47.02	47.43	152,878	-0.18(-0.37%)
Mar 03, 2023	47.68	47.97	47.28	47.60	111,184	-0.04(-0.08%)
Mar 02, 2023	47.25	47.88	47.12	47.64	98,901	+0.28(+0.59%)
Mar 01, 2023	46.94	47.58	46.92	47.36	119,885	+0.50(+1.07%)
Feb 28, 2023	47.06	47.16	46.55	46.86	199,699	-0.29(-0.61%)
Feb 27, 2023	47.76	47.81	47.08	47.15	122,645	-0.27(-0.57%)
Feb 24, 2023	48.04	48.04	47.19	47.42	154,039	-0.76(-1.58%)
Feb 23, 2023	48.38	48.66	47.82	48.18	95,095	-0.01(-0.02%)
Feb 22, 2023	48.65	48.94	48.04	48.19	169,261	-0.44(-0.91%)
Feb 21, 2023	49.07	49.07	48.24	48.63	117,899	-0.74(-1.50%)
Feb 17, 2023	49.53	49.68	49.31	49.37	130,736	+0.14(+0.28%)
Feb 16, 2023	49.23	49.65	49.17	49.23	92,220	-0.30(-0.60%)
Feb 15, 2023	48.72	49.55	48.52	49.53	119,020	+0.71(+1.46%)
Feb 14, 2023	49.86	49.87	48.81	48.81	134,110	-1.10(-2.21%)
Feb 13, 2023	49.68	50.23	49.42	49.92	84,256	+0.41(+0.82%)
Feb 10, 2023	49.20	49.63	49.00	49.51	106,914	+0.29(+0.58%)
Feb 09, 2023	48.98	49.65	48.71	49.22	129,514	+0.72(+1.49%)
Feb 08, 2023	49.04	49.14	48.45	48.50	131,295	-0.90(-1.82%)
Feb 07, 2023	50.09	50.09	49.10	49.40	113,576	-1.06(-2.09%)
Feb 06, 2023	51.05	51.05	50.14	50.45	146,948	-0.64(-1.25%)
Feb 03, 2023	51.01	51.21	50.70	51.09	160,365	-0.01(-0.02%)
Feb 02, 2023	51.00	51.64	50.63	51.10	105,244	-0.06(-0.13%)