Universal American Corp. Historical Stock Prices

UAM 
$10.12
*  
0.04
0.4%
Get UAM Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading UAM now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.19  10.22  10.04  10.12 406,318
06/29/2015 10.21 10.27 10.05 10.08 307,525
06/26/2015 10.65 10.69 10.27 10.29 580,822
06/25/2015 10.49 10.72 10.42 10.61 258,757
06/24/2015 10.84 10.84 10.42 10.44 223,944
06/23/2015 10.84 10.96 10.8 10.84 103,506
06/22/2015 11 11.16 10.81 10.84 191,001
06/19/2015 10.95 10.97 10.83 10.9 249,844
06/18/2015 10.77 10.99 10.76 10.95 160,737
06/17/2015 10.74 10.86 10.6 10.69 127,458
06/16/2015 10.38 10.7 10.38 10.68 166,005
06/15/2015 10.43 10.53 10.31 10.39 551,217
06/12/2015 10.45 10.55 10.41 10.46 40,915
06/11/2015 10.63 10.63 10.46 10.5 183,963
06/10/2015 10.45 10.75 10.43 10.6 208,955
06/09/2015 10.35 10.44 10.23 10.42 97,218
06/08/2015 10.23 10.37 10.2 10.33 82,029
06/05/2015 10.16 10.26 10.035 10.2 111,174
06/04/2015 10.19 10.246 10.03 10.19 196,975
06/03/2015 10.14 10.27 10.07 10.26 133,152
06/02/2015 10.18 10.25 10.1 10.14 75,786
06/01/2015 10.3 10.386 10.11 10.24 130,152
05/29/2015 10.17 10.37 9.96 10.26 479,685
05/28/2015 10.29 10.36 10.14 10.16 87,018
05/27/2015 10.37 10.4 10.29 10.3 229,083
05/26/2015 10.33 10.386 10.23 10.32 133,116
05/22/2015 10.4 10.484 10.35 10.39 113,016
05/21/2015 10.31 10.48 10.29 10.43 168,633
05/20/2015 10.33 10.376 10.23 10.34 180,534
05/19/2015 10.21 10.38 10.191 10.3 190,563
05/18/2015 10.02 10.29 9.97 10.25 244,351
05/15/2015 10.15 10.18 9.88 10.05 184,399
05/14/2015 9.93 10.14 9.853 10.13 125,876
05/13/2015 9.93 10.05 9.9 9.93 94,614
05/12/2015 9.89 9.98 9.84 9.89 104,612
05/11/2015 9.88 10.02 9.84 9.91 174,472
05/08/2015 9.72 10.03 9.72 9.9 323,917
05/07/2015 9.33 9.67 9.32 9.66 290,395
05/06/2015 9.13 9.39 8.79 9.36 427,251
05/05/2015 10.24 10.25 9.09 9.17 274,338
05/04/2015 9.98 10.14 9.97 10.06 180,510
05/01/2015 10.01 10.13 9.86 9.98 146,521
04/30/2015 10.2 10.31 9.94 9.99 176,992
04/29/2015 10.73 10.75 10.13 10.29 186,466
04/28/2015 10.88 10.9 10.6 10.84 149,293
04/27/2015 10.9 11 10.72 10.83 226,313
04/24/2015 10.81 10.85 10.77 10.85 120,501
04/23/2015 10.71 10.8102 10.68 10.76 115,605
04/22/2015 10.74 10.79 10.64 10.73 110,630
04/21/2015 10.66 10.81 10.6 10.74 205,275
04/20/2015 10.86 10.973 10.53 10.58 186,927
04/17/2015 10.8 10.948 10.69 10.81 223,857
04/16/2015 10.89 10.9 10.75 10.87 89,689
04/15/2015 10.91 10.95 10.683 10.8 116,795
04/14/2015 10.92 10.92 10.72 10.9 151,635
04/13/2015 10.87 11.01 10.85 10.9 98,929
04/10/2015 10.89 10.91 10.75 10.84 480,174
04/09/2015 10.84 10.88 10.69 10.82 82,043
04/08/2015 10.85 10.91 10.783 10.87 153,784
04/07/2015 11.02 11.02 10.8 10.82 146,517
04/06/2015 10.82 11 10.66 10.97 232,303
04/02/2015 10.56 11.09 10.5 10.79 620,007
04/01/2015 10.65 10.65 10.281 10.5 213,429
03/31/2015 10.63 10.72 10.57 10.68 120,564
03/30/2015 10.72 10.86 10.57 10.66 219,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?