Universal American Corp. Historical Stock Prices

UAM 
$10.14
*  
0.10
0.98%
Get UAM Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading UAM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    UAM Pre-Market
 
 
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 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.19  10.25  10.10  10.14 75,678
06/02/2015 10.18 10.25 10.1 10.14 75,786
06/01/2015 10.3 10.386 10.11 10.24 130,152
05/29/2015 10.17 10.37 9.96 10.26 479,685
05/28/2015 10.29 10.36 10.14 10.16 87,018
05/27/2015 10.37 10.4 10.29 10.3 229,083
05/26/2015 10.33 10.386 10.23 10.32 133,116
05/22/2015 10.4 10.484 10.35 10.39 113,016
05/21/2015 10.31 10.48 10.29 10.43 168,633
05/20/2015 10.33 10.376 10.23 10.34 180,534
05/19/2015 10.21 10.38 10.191 10.3 190,563
05/18/2015 10.02 10.29 9.97 10.25 244,351
05/15/2015 10.15 10.18 9.88 10.05 184,399
05/14/2015 9.93 10.14 9.853 10.13 125,876
05/13/2015 9.93 10.05 9.9 9.93 94,614
05/12/2015 9.89 9.98 9.84 9.89 104,612
05/11/2015 9.88 10.02 9.84 9.91 174,472
05/08/2015 9.72 10.03 9.72 9.9 323,917
05/07/2015 9.33 9.67 9.32 9.66 290,395
05/06/2015 9.13 9.39 8.79 9.36 427,251
05/05/2015 10.24 10.25 9.09 9.17 274,338
05/04/2015 9.98 10.14 9.97 10.06 180,510
05/01/2015 10.01 10.13 9.86 9.98 146,521
04/30/2015 10.2 10.31 9.94 9.99 176,992
04/29/2015 10.73 10.75 10.13 10.29 186,466
04/28/2015 10.88 10.9 10.6 10.84 149,293
04/27/2015 10.9 11 10.72 10.83 226,313
04/24/2015 10.81 10.85 10.77 10.85 120,501
04/23/2015 10.71 10.8102 10.68 10.76 115,605
04/22/2015 10.74 10.79 10.64 10.73 110,630
04/21/2015 10.66 10.81 10.6 10.74 205,275
04/20/2015 10.86 10.973 10.53 10.58 186,927
04/17/2015 10.8 10.948 10.69 10.81 223,857
04/16/2015 10.89 10.9 10.75 10.87 89,689
04/15/2015 10.91 10.95 10.683 10.8 116,795
04/14/2015 10.92 10.92 10.72 10.9 151,635
04/13/2015 10.87 11.01 10.85 10.9 98,929
04/10/2015 10.89 10.91 10.75 10.84 480,174
04/09/2015 10.84 10.88 10.69 10.82 82,043
04/08/2015 10.85 10.91 10.783 10.87 153,784
04/07/2015 11.02 11.02 10.8 10.82 146,517
04/06/2015 10.82 11 10.66 10.97 232,303
04/02/2015 10.56 11.09 10.5 10.79 620,007
04/01/2015 10.65 10.65 10.281 10.5 213,429
03/31/2015 10.63 10.72 10.57 10.68 120,564
03/30/2015 10.72 10.86 10.57 10.66 219,000
03/27/2015 10.4 10.68 10.33 10.63 207,196
03/26/2015 10.31 10.51 10.27 10.37 152,713
03/25/2015 10.56 10.63 10.26 10.37 502,871
03/24/2015 10.39 10.67 10.3501 10.55 196,786
03/23/2015 10.51 10.54 10.25 10.4 356,259
03/20/2015 10.45 10.66 10.28 10.51 410,684
03/19/2015 10.5 10.53 10.25 10.4 555,823
03/18/2015 10.19 10.55 10.098 10.49 310,306
03/17/2015 10.06 10.2 10 10.19 267,835
03/16/2015 9.82 10.12 9.78 10.11 568,258
03/13/2015 9.51 9.76 9.402 9.76 292,588
03/12/2015 9.39 9.56 9.312 9.5 126,720
03/11/2015 9.27 9.39 9.22 9.3 101,174
03/10/2015 9.36 9.3799 9.21 9.26 66,188
03/09/2015 9.26 9.46 9.2 9.45 102,876
03/06/2015 9.14 9.28 9.051 9.22 127,342
03/05/2015 9.02 9.25 8.95 9.24 106,626
03/04/2015 8.92 9.08 8.84 9.02 134,414
03/03/2015 9.32 9.38 8.91 8.93 174,842
03/02/2015 9.26 9.41 9.26 9.38 149,667
02/27/2015 9.13 9.27 9.08 9.26 144,979
02/26/2015 9.03 9.16 9.022 9.14 59,424
02/25/2015 9.04 9.2 8.99 9.02 73,964
02/24/2015 8.94 9.18 8.94 9.09 100,121
02/23/2015 8.86 9.01 8.86 9 153,909
02/20/2015 8.83 8.97 8.58 8.89 781,957
02/19/2015 9.33 9.36 8.82 8.82 116,802
02/18/2015 9.14 9.29 9.14 9.24 108,133
02/17/2015 9.21 9.28 9.14 9.21 118,807
02/13/2015 9.26 9.29 9.15 9.16 101,486
02/12/2015 9.32 9.44 9.2 9.24 106,155
02/11/2015 9.17 9.31 9.16 9.26 90,169
02/10/2015 9.23 9.37 9.21 9.21 111,954
02/09/2015 9.3 9.4 9.18 9.21 84,341
02/06/2015 9.39 9.47 9.27 9.32 78,487
02/05/2015 9.14 9.45 9.14 9.38 149,092
02/04/2015 9.02 9.26 8.94 9.2 142,014
02/03/2015 8.91 9.08 8.88 9.03 139,916
02/02/2015 9.09 9.14 8.75 8.84 145,604
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?