Historical Stock Prices

UAM 
$9.03
*  
0.27
2.9%
Get UAM Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 9.2 9.35 9.03 9.03 242,836
01/29/2015 9.04 9.33 8.85 9.3 337,977
01/28/2015 9.26 9.2633 8.96 8.98 285,511
01/27/2015 9.12 9.3 9.12 9.19 104,634
01/26/2015 9.07 9.21 9 9.18 157,411
01/23/2015 9.05 9.14 9.04 9.05 574,263
01/22/2015 9.12 9.14 8.99 9.1 75,458
01/21/2015 9.05 9.21 8.97 9.04 58,499
01/20/2015 9.26 9.27 9.03 9.1 73,062
01/16/2015 9.02 9.3 9.01 9.27 71,709
01/15/2015 9.25 9.26 9.06 9.08 77,996
01/14/2015 9.1 9.23 9.1 9.18 46,808
01/13/2015 9.25 9.42 9.09 9.17 110,524
01/12/2015 9.14 9.18 9.01 9.12 76,704
01/09/2015 9.13 9.2 9.05 9.11 34,728
01/08/2015 8.88 9.25 8.83 9.15 115,127
01/07/2015 8.88 8.88 8.74 8.84 70,743
01/06/2015 8.8 8.87 8.75 8.78 98,819
01/05/2015 8.93 8.95 8.68 8.8 370,861
01/02/2015 9.38 9.38 8.95 9.01 63,256
12/31/2014 9.42 9.56 9.23 9.28 132,102
12/30/2014 9.21 9.41 9.205 9.38 80,544
12/29/2014 9.12 9.24 9.04 9.2 72,577
12/26/2014 9.17 9.22 9.08 9.1 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
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
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
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?