Universal American Corp. Historical Stock Prices

UAM 
$8.45
*  
0.10
1.17%
Get UAM Alerts
*Delayed - data as of Sep. 2, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.50  8.56  8.35  8.45 123,633
08/29/2014 8.49 8.575 8.48 8.55 153,471
08/28/2014 8.47 8.525 8.47 8.5 90,553
08/27/2014 8.4 8.51 8.37 8.5 88,871
08/26/2014 8.25 8.36 8.19 8.36 105,325
08/25/2014 8.23 8.31 8.106 8.24 128,307
08/22/2014 8.17 8.26 8.14 8.19 74,241
08/21/2014 8.09 8.19 8 8.18 87,426
08/20/2014 8.14 8.14 7.97 8.09 85,767
08/19/2014 8.05 8.18 8.05 8.15 43,226
08/18/2014 8.02 8.055 7.98 8.05 122,009
08/15/2014 8.06 8.1 7.9 8 167,067
08/14/2014 8.03 8.05 7.99 8.05 43,354
08/13/2014 7.97 8.04 7.9 8.02 54,870
08/12/2014 7.93 8 7.9 7.92 65,221
08/11/2014 8.02 8.04 7.93 7.96 154,099
08/08/2014 7.98 8.11 7.95 8.03 92,317
08/07/2014 8.28 8.37 7.975 8.01 541,473
08/06/2014 8.25 8.37 8.21 8.29 166,292
08/05/2014 8.16 8.315 8.14 8.27 223,823
08/04/2014 8.01 8.21 7.97 8.21 259,483
08/01/2014 7.96 8.03 7.89 8 208,053
07/31/2014 8 8.03 7.88 7.94 207,385
07/30/2014 8.03 8.11 8 8.03 128,808
07/29/2014 8.08 8.14 7.63 8.02 346,604
07/28/2014 8.26 8.35 8.11 8.32 178,767
07/25/2014 8.35 8.37 8.24 8.25 148,024
07/24/2014 8.56 8.56 8.42 8.46 91,484
07/23/2014 8.38 8.48 8.35 8.47 98,617
07/22/2014 8.33 8.45 8.3 8.36 92,506
07/21/2014 8.35 8.39 8.218 8.26 102,817
07/18/2014 8.21 8.63 8.21 8.42 521,513
07/17/2014 8.1 8.38 8.1 8.24 105,861
07/16/2014 8.24 8.264 8.11 8.14 89,807
07/15/2014 8.28 8.36 8.17 8.17 80,814
07/14/2014 8.2 8.3 8.17 8.26 82,273
07/11/2014 8.13 8.2 8.08 8.15 57,956
07/10/2014 8.1 8.19 8.02 8.15 164,742
07/09/2014 8.3 8.34 8.2 8.21 53,569
07/08/2014 8.34 8.358 8.19 8.26 148,775
07/07/2014 8.6 8.61 8.31 8.33 284,852
07/03/2014 8.66 8.68 8.61 8.65 46,555
07/02/2014 8.54 8.66 8.52 8.62 325,520
07/01/2014 8.33 8.6 8.33 8.55 438,595
06/30/2014 8.21 8.34 8.15 8.33 168,165
06/27/2014 8.28 8.39 8.15 8.2 502,085
06/26/2014 8.32 8.4 8.2 8.33 89,657
06/25/2014 8.15 8.35 8.14 8.33 234,139
06/24/2014 8.33 8.4 8.17 8.18 187,881
06/23/2014 8.37 8.44 8.34 8.35 201,844
06/20/2014 8.36 8.47 8.255 8.38 971,755
06/19/2014 8.22 8.345 8.18 8.32 288,874
06/18/2014 8.17 8.24 8.03 8.2 442,070
06/17/2014 8.11 8.19 8.06 8.17 226,707
06/16/2014 8.02 8.19 8.02 8.13 299,660
06/13/2014 8.18 8.18 8.01 8.05 176,922
06/12/2014 8.26 8.275 8.06 8.14 254,625
06/11/2014 8.3 8.33 8.231 8.27 236,923
06/10/2014 8.07 8.33 8.04 8.31 332,974
06/09/2014 7.97 8.11 7.95 8.1 251,378
06/06/2014 7.89 8 7.86 7.99 204,631
06/05/2014 7.81 7.95 7.72 7.86 168,649
06/04/2014 7.81 7.87 7.76 7.8 101,321
06/03/2014 7.81 7.95 7.78 7.85 139,817
06/02/2014 7.88 7.93 7.8 7.85 87,450
05/30/2014 7.96 7.96 7.72 7.86 126,119
05/29/2014 8 8.02 7.87 7.92 113,842
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?