Universal American Corp. Historical Stock Prices

UAM 
$8.38
*  
0.19
2.32%
Get UAM Alerts
*Delayed - data as of Oct. 21, 2014 11:15 ET  -  Find a broker to begin trading UAM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    UAM Real Time
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:15  8.19  8.38  8.18  8.38 19,306
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
09/23/2014 8.21 8.29 8.16 8.16 90,593
09/22/2014 8.41 8.42 8.25 8.25 142,074
09/19/2014 8.65 8.65 8.44 8.44 501,677
09/18/2014 8.57 8.67 8.53 8.64 114,336
09/17/2014 8.48 8.64 8.43 8.56 128,359
09/16/2014 8.48 8.55 8.4505 8.46 73,205
09/15/2014 8.51 8.57 8.45 8.48 116,483
09/12/2014 8.56 8.56 8.46 8.55 152,930
09/11/2014 8.45 8.59 8.37 8.54 210,066
09/10/2014 8.5 8.58 8.41 8.49 99,462
09/09/2014 8.37 8.54 8.34 8.49 109,852
09/08/2014 8.29 8.4 8.29 8.4 141,649
09/05/2014 8.29 8.372 8.26 8.27 93,113
09/04/2014 8.43 8.5 8.27 8.33 78,503
09/03/2014 8.48 8.5 8.38 8.4 80,383
09/02/2014 8.56 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
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?