Universal American Corp. Historical Stock Prices

UAM 
$7.23
*  
0.09
 negative 
1.23%
Get UAM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  7.35  7.43  7.23  7.23 162,308
04/17/2014 7.27 7.43 7.23 7.23 162,308
04/16/2014 7.43 7.43 7.3 7.32 160,125
04/15/2014 7.38 7.43 7.34 7.4 253,278
04/14/2014 7.38 7.39 7.29 7.39 183,080
04/11/2014 7.31 7.32 7.19 7.29 176,409
04/10/2014 7.29 7.36 7.26 7.33 317,611
04/09/2014 7.27 7.34 7.22 7.31 150,901
04/08/2014 7.17 7.29 7.14 7.26 160,435
04/07/2014 6.99 7.18 6.8801 7.14 280,762
04/04/2014 7.12 7.21 6.95 7.04 224,839
04/03/2014 7.03 7.17 7.0001 7.05 761,145
04/02/2014 7.1 7.1 7.01 7.05 304,715
04/01/2014 7.07 7.27 7.07 7.12 214,731
03/31/2014 7.09 7.1 6.84 7.07 1,166,463
03/28/2014 6.71 6.84 6.68 6.7 55,537
03/27/2014 6.81 6.94 6.7 6.72 110,699
03/26/2014 7.08 7.08 6.76 6.79 464,306
03/25/2014 7.04 7.24 7 7.01 70,870
03/24/2014 6.99 7.08 6.88 6.99 119,046
03/21/2014 7.1 7.1799 6.98 7 490,766
03/20/2014 7 7.25 7 7.05 150,802
03/19/2014 6.92 7.055 6.92 7 93,341
03/18/2014 6.93 7 6.93 6.95 148,355
03/17/2014 6.84 6.97 6.84 6.92 66,283
03/14/2014 6.9 6.92 6.78 6.82 77,271
03/13/2014 7.13 7.13 6.92 6.93 107,129
03/12/2014 7.07 7.17 7 7.09 98,599
03/11/2014 7.15 7.21 7.1 7.13 76,286
03/10/2014 7.13 7.22 7.12 7.17 71,764
03/07/2014 7.38 7.38 7.1 7.16 140,822
03/06/2014 7.35 7.69 7.2 7.37 167,748
03/05/2014 7.5 7.56 7.37 7.44 157,082
03/04/2014 7.49 7.67 7.45 7.53 226,608
03/03/2014 7.47 7.49 7.27 7.43 106,201
02/28/2014 7.39 7.55 7.39 7.49 127,085
02/27/2014 7.31 7.45 7.29 7.36 91,169
02/26/2014 7.24 7.37 7.23 7.31 79,958
02/25/2014 7.26 7.4 7.2 7.23 85,604
02/24/2014 6.92 7.3 6.92 7.26 157,312
02/21/2014 6.95 6.97 6.84 6.92 142,050
02/20/2014 6.69 6.93 6.69 6.91 72,355
02/19/2014 6.99 7 6.65 6.65 1,004,797
02/18/2014 6.95 7.08 6.95 6.98 160,270
02/14/2014 6.79 6.92 6.7 6.89 136,656
02/13/2014 6.67 6.83 6.67 6.78 58,990
02/12/2014 6.84 6.91 6.67 6.71 78,089
02/11/2014 6.78 6.86 6.745 6.86 95,715
02/10/2014 6.79 6.79 6.65 6.79 137,794
02/07/2014 6.8 6.91 6.73 6.81 141,041
02/06/2014 6.73 6.91 6.72 6.8 103,218
02/05/2014 6.75 6.89 6.6 6.72 153,825
02/04/2014 6.85 6.92 6.77 6.77 103,692
02/03/2014 7.06 7.12 6.83 6.84 191,770
01/31/2014 7.02 7.21 6.89 7.05 178,095
01/30/2014 7.03 7.24 7.02 7.1 97,899
01/29/2014 7.05 7.17 6.94 7 121,301
01/28/2014 7.02 7.23 7 7.09 129,854
01/27/2014 7.19 7.26 7.03 7.05 92,866
01/24/2014 7.28 7.3699 7.1 7.21 119,881
01/23/2014 7.28 7.38 7.25 7.36 118,438
01/22/2014 7.45 7.53 7.3 7.32 154,399
01/21/2014 7.36 7.49 7.25 7.48 1,056,119
01/17/2014 7.27 7.35 7.14 7.33 90,190
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 your brokers before you trade


Want to trade FX?