Universal American Corp. Historical Stock Prices

UAM 
$8.02
*  
0.30
3.61%
Get UAM Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.95  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
05/28/2014 7.54 7.98 7.53 7.96 960,716
05/27/2014 7.46 7.6 7.45 7.58 145,980
05/23/2014 7.33 7.43 7.275 7.43 206,584
05/22/2014 7.31 7.34 7.26 7.31 315,578
05/21/2014 7.3 7.35 7.25 7.3 211,842
05/20/2014 7.28 7.35 7.1601 7.29 378,831
05/19/2014 7.27 7.34 7.25 7.31 114,683
05/16/2014 7.22 7.29 7.17 7.27 119,307
05/15/2014 7.02 7.33 6.93 7.22 705,980
05/14/2014 7.35 7.42 7.05 7.06 136,260
05/13/2014 7.37 7.46 7.35 7.39 519,078
05/12/2014 7.33 7.45 7.3 7.4 221,831
05/09/2014 7.22 7.41 7.22 7.3 361,981
05/08/2014 7.31 7.38 7.19 7.27 422,481
05/07/2014 7.23 7.34 7.15 7.33 240,094
05/06/2014 7.03 7.36 7.03 7.2 320,452
05/05/2014 7.12 7.27 7.09 7.22 212,311
05/02/2014 7.19 7.24 7.16 7.19 118,616
05/01/2014 7.16 7.23 7.08 7.19 150,466
04/30/2014 7.06 7.27 7.041 7.17 129,686
04/29/2014 7.26 7.3 7.09 7.09 79,980
04/28/2014 7.35 7.35 7.16 7.21 96,935
04/25/2014 7.23 7.36 7.22 7.33 179,917
04/24/2014 7.33 7.4 7.25 7.3 156,370
04/23/2014 7.16 7.37 7.13 7.3 156,879
04/22/2014 7.2 7.245 7.13 7.15 157,172
04/21/2014 7.23 7.336 7.14 7.16 79,299
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
01/16/2014 7.3 7.37 7.22 7.3 208,541
01/15/2014 7.36 7.49 7.32 7.35 373,498
01/14/2014 7.01 7.33 6.99 7.32 430,481
01/13/2014 7.07 7.13 6.91 6.97 101,499
01/10/2014 7.2 7.2 7.08 7.11 130,250
01/09/2014 7.29 7.32 7.14 7.23 115,035
01/08/2014 7.32 7.36 7.2 7.24 62,270
01/07/2014 7.31 7.44 7.31 7.35 104,857
01/06/2014 7.5 7.52 7.29 7.3 98,795
01/03/2014 7.41 7.53 7.381 7.49 116,320
01/02/2014 7.26 7.47 7.24 7.42 131,437
12/31/2013 7.35 7.42 7.29 7.3 91,790
12/30/2013 7.2 7.35 7.13 7.32 165,358
12/27/2013 7.56 7.56 7.23 7.24 124,815
12/26/2013 7.43 7.56 7.43 7.52 93,087
12/24/2013 7.37 7.42 7.31 7.42 69,459
12/23/2013 7.22 7.35 7.22 7.34 121,231
12/20/2013 7.11 7.22 7.08 7.21 239,687
12/19/2013 7.07 7.16 7.04 7.11 202,264
12/18/2013 7.04 7.09 6.94 7.09 169,849
12/17/2013 7.1 7.28 7 7.02 150,104
12/16/2013 7.22 7.29 7.11 7.12 136,817
12/13/2013 7.26 7.28 7.18 7.21 139,657
12/12/2013 7.25 7.335 7.2 7.23 217,210
12/11/2013 7.3 7.32 7.18 7.26 206,830
12/10/2013 7.42 7.46 7.26 7.28 122,501
12/09/2013 7.33 7.46 7.31 7.44 133,147
12/06/2013 7.49 7.5 7.3 7.32 124,184
12/05/2013 7.62 7.65 7.375 7.4 123,482
12/04/2013 7.67 7.73 7.49 7.64 190,924
12/03/2013 7.68 7.76 7.65 7.68 339,794
12/02/2013 7.71 7.73 7.62 7.71 182,393
11/29/2013 7.75 7.75 7.67 7.73 66,648
11/27/2013 7.55 7.7 7.48 7.7 140,167
11/26/2013 7.48 7.59 7.47 7.56 202,933
11/25/2013 7.39 7.59 7.39 7.48 226,444
11/22/2013 7.28 7.43 7.25 7.4 112,616
11/21/2013 7.25 7.39 7.21 7.27 159,294
11/20/2013 7.17 7.25 7.15 7.2 506,246
11/19/2013 7.21 7.34 7.1 7.14 483,922
11/18/2013 7.33 7.43 7.21 7.23 685,192
11/15/2013 7.2 7.28 7.19 7.28 97,799
11/14/2013 7.11 7.23 7.08 7.21 151,123
11/13/2013 7.02 7.14 7.02 7.13 96,569
11/12/2013 6.99 7.1 6.85 7.09 178,747
11/11/2013 7.27 7.29 7 7 527,744
11/08/2013 7.47 7.66 7.27 7.29 158,187
11/07/2013 7.27 7.77 7.115 7.48 280,548
11/06/2013 7.66 7.81 7.64 7.65 99,498
11/05/2013 7.7 7.7886 7.64 7.64 85,689
11/04/2013 7.45 7.76 7.44 7.74 235,840
11/01/2013 7.41 7.49 7.36 7.43 224,151
10/31/2013 7.44 7.54 7.36 7.42 263,227
10/30/2013 7.64 7.69 7.46 7.46 152,686
10/29/2013 7.58 7.67 7.54 7.62 192,230
10/28/2013 7.68 7.69 7.56 7.57 129,785
10/25/2013 7.7 7.73 7.6 7.68 172,482
10/24/2013 7.72 7.81 7.62 7.67 251,603
10/23/2013 7.67 7.79 7.59 7.72 112,070
10/22/2013 7.73 7.83 7.69 7.72 80,144
10/21/2013 7.69 7.78 7.63 7.72 203,449
10/18/2013 7.74 7.74 7.63 7.71 171,501
10/17/2013 7.65 7.735 7.51 7.65 184,116
10/16/2013 7.64 7.75 7.6 7.67 252,760
10/15/2013 7.7 7.72 7.54 7.62 143,563
10/14/2013 7.72 7.78 7.69 7.7 125,436
10/11/2013 7.64 7.84 7.64 7.74 121,473
10/10/2013 7.65 7.72 7.6 7.69 89,805
10/09/2013 7.62 7.68 7.55 7.58 125,578
10/08/2013 7.74 7.84 7.61 7.61 150,088
10/07/2013 7.76 7.88 7.725 7.76 175,169
10/04/2013 7.69 7.91 7.69 7.8 1,011,848
10/03/2013 7.7 7.77 7.62 7.71 1,178,939
10/02/2013 7.75 7.85 7.67 7.72 142,799
10/01/2013 7.6 7.85 7.6 7.79 445,338
09/30/2013 7.57 7.69 7.53 7.62 238,308
09/27/2013 7.63 7.71 7.55 7.67 47,113
09/26/2013 7.78 7.88 7.68 7.7 124,019
09/25/2013 7.86 7.87 7.76 7.78 112,400
09/24/2013 7.85 8.05 7.8 7.87 108,708
09/23/2013 7.97 7.97 7.81 7.83 162,331
09/20/2013 8.09 8.09 7.93 8 196,015
09/19/2013 8.12 8.12 7.98 8.04 126,160
09/18/2013 8.04 8.115 7.85 8.11 166,922
09/17/2013 8.07 8.07 7.94 8.06 84,653
09/16/2013 8.19 8.23 8.03 8.1 223,613
09/13/2013 7.98 8.14 7.855 8.13 120,303
09/12/2013 8.03 8.0749 7.98 7.98 127,526
09/11/2013 7.75 8.15 7.62 8.14 207,624
09/10/2013 7.82 8.1 7.8 8.02 333,510
09/09/2013 7.75 7.78 7.68 7.77 97,433
09/06/2013 7.68 7.75 7.5 7.74 235,548
09/05/2013 7.34 7.65 7.33 7.61 162,419
09/04/2013 7.35 7.5 7.33 7.35 121,663
09/03/2013 7.42 7.5 7.32 7.36 165,756
08/30/2013 7.45 7.47 7.27 7.3 97,992
08/29/2013 7.4 7.53 7.35 7.48 85,436
08/28/2013 7.46 7.579 7.405 7.42 129,141
08/27/2013 7.6 7.61 7.45 7.49 202,060
08/26/2013 7.7 7.7 7.61 7.7 168,505
08/23/2013 7.52 7.69 7.45 7.68 133,941
08/22/2013 7.44 7.55 7.42 7.52 80,317
08/21/2013 7.42 7.4898 7.355 7.44 141,554
08/20/2013 7.33 7.47 7.26 7.47 230,846
08/19/2013 7.5 7.55 7.32 7.34 237,637
08/16/2013 7.53 7.59 7.46 7.51 219,630
08/15/2013 7.7 7.765 7.55 7.57 312,583
08/14/2013 7.8 7.94 7.67 7.76 202,579
08/13/2013 7.63 7.85 7.63 7.82 391,036
08/12/2013 7.7 7.71 7.58 7.67 559,334
08/09/2013 8 8.06 7.75 7.77 295,780
08/08/2013 8.07 8.28 7.85 8.03 573,858
08/07/2013 9.17 9.93 9.16 9.71 990,646
08/06/2013 9.31 9.32 9 9.18 856,236
08/05/2013 9.6 9.775 9.35 9.37 756,830
08/02/2013 10.47 10.53 9.72 9.82 1,101,823
08/01/2013 10.9 10.92 10.81 10.91 346,329
07/31/2013 11 11 10.76 10.84 142,402
07/30/2013 11 11.13 10.895 10.95 306,593
07/29/2013 10.95 10.97 10.84 10.92 274,915
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?