Universal American Corp. Historical Stock Prices

UAM 
$9.1
*  
0.02
0.22%
Get UAM Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.12  9.22  9.08  9.10 51,095
12/24/2014 9.19 9.19 9.08 9.12 36,892
12/23/2014 9.27 9.27 9.12 9.19 73,825
12/22/2014 9.26 9.31 9.07 9.22 81,578
12/19/2014 9.16 9.32 9.15 9.22 219,458
12/18/2014 9.03 9.18 8.92 9.17 99,637
12/17/2014 8.51 8.96 8.51 8.95 109,638
12/16/2014 8.4 8.62 8.36 8.51 85,872
12/15/2014 8.58 8.58 8.39 8.39 99,731
12/12/2014 8.64 8.78 8.5 8.51 174,255
12/11/2014 8.87 8.99 8.69 8.7 95,943
12/10/2014 9.17 9.23 8.82 8.82 117,991
12/09/2014 8.91 9.23 8.91 9.23 77,016
12/08/2014 9.2 9.35 8.99 9 92,825
12/05/2014 8.94 9.33 8.94 9.21 79,350
12/04/2014 9.02 9.05 8.91 8.96 69,375
12/03/2014 8.75 9.07 8.75 9.03 92,769
12/02/2014 8.69 8.8 8.69 8.77 89,700
12/01/2014 8.8 8.8 8.66 8.67 106,599
11/28/2014 9 9.04 8.8 8.8 44,589
11/26/2014 8.99 9.03 8.93 9.01 42,260
11/25/2014 9.07 9.07 8.89 8.96 68,644
11/24/2014 8.75 9.05 8.75 9.05 91,809
11/21/2014 8.78 8.81 8.68 8.75 127,479
11/20/2014 8.57 8.69 8.51 8.64 73,524
11/19/2014 8.8 8.8 8.57 8.58 96,296
11/18/2014 8.84 8.92 8.78 8.79 54,919
11/17/2014 8.65 8.8 8.55 8.78 40,406
11/14/2014 8.82 8.875 8.63 8.63 78,155
11/13/2014 8.84 8.915 8.8 8.82 103,358
11/12/2014 8.79 8.885 8.7224 8.85 129,605
11/11/2014 8.86 8.92 8.79 8.83 129,658
11/10/2014 8.96 8.97 8.83 8.85 159,018
11/07/2014 9.12 9.14 8.86 8.98 80,635
11/06/2014 9.12 9.23 9.12 9.15 58,507
11/05/2014 9.3 9.32 9.06 9.1 103,607
11/04/2014 9.11 9.3 9.05 9.21 136,023
11/03/2014 9.3 9.31 9.1 9.14 119,388
10/31/2014 9.44 9.47 9.2801 9.32 174,421
10/30/2014 8.83 9.3 8.83 9.27 266,542
10/29/2014 8.74 9.3 8.615 8.83 139,219
10/28/2014 8.18 8.69 8.18 8.68 177,612
10/27/2014 8.25 8.3 8.21 8.24 69,315
10/24/2014 8.44 8.44 8.26 8.27 74,252
10/23/2014 8.39 8.44 8.34 8.43 49,556
10/22/2014 8.39 8.44 8.28 8.3 39,870
10/21/2014 8.19 8.43 8.18 8.4 74,968
10/20/2014 8.06 8.19 8.06 8.19 74,296
10/17/2014 8.29 8.35 8.06 8.07 102,307
10/16/2014 7.99 8.34 7.99 8.19 154,041
10/15/2014 7.95 8.06 7.81 8.02 355,105
10/14/2014 8.16 8.17 7.97 8.01 186,004
10/13/2014 8.05 8.19 8.01 8.12 94,892
10/10/2014 7.93 8.17 7.9175 8.02 83,203
10/09/2014 8.09 8.12 7.95 8.01 96,370
10/08/2014 7.8 8.11 7.8 8.09 127,168
10/07/2014 7.8 7.83 7.76 7.8 125,771
10/06/2014 7.94 7.95 7.76 7.8 148,195
10/03/2014 7.95 7.96 7.88 7.94 46,312
10/02/2014 7.88 7.96 7.77 7.86 92,246
10/01/2014 8.06 8.07 7.86 7.89 145,327
09/30/2014 8.1 8.16 7.97 8.04 216,628
09/29/2014 8 8.11 7.95 8.07 66,119
09/26/2014 8.06 8.14 8.025 8.06 61,122
09/25/2014 8.22 8.22 8.03 8.06 80,159
09/24/2014 8.18 8.28 8.14 8.27 53,296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?