Unico American Corporation Historical Stock Prices

UNAM 
$9.74
*  
0.14
1.46%
Get UNAM Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading UNAM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNAM After Hours
 
 
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: 3 Month, From 27-APR-2015 TO 27-JUL-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  9.94  10.265  9.5001  9.74 2,406
07/27/2015 9.5 9.6 9.5 9.6 4,287
07/24/2015 9.65 9.67 9.6 9.67 5,131
07/23/2015 9.39 9.9824 9.39 9.65 4,370
07/22/2015 9.68 10.01 9.5 9.64 8,387
07/21/2015 10.06 10.1 9.31 9.68 31,225
07/20/2015 10.27 10.37 10.06 10.08 4,502
07/17/2015 10.55 10.55 10.55 10.55 115
07/16/2015 10.45 11.23 10.45 10.6 21,314
07/15/2015 10.5 10.93 10.06 10.68 10,207
07/14/2015 10.45 10.45 10.32 10.32 640
07/13/2015 10.41 10.64 10.35 10.35 1,000
07/10/2015 10.5 10.5 10.5 10.5 00
07/09/2015 10.5 10.5 10.5 10.5 00
07/08/2015 10.4 10.6 10.4 10.5 915
07/07/2015 10.41 10.41 10.41 10.41 00
07/06/2015 10.41 10.41 10.41 10.41 00
07/02/2015 10.41 10.41 10.41 10.41 185
07/01/2015 10.433 10.88 10.433 10.88 1,301
06/30/2015 10.83 10.83 10.48 10.48 2,920
06/29/2015 10.83 10.836 10.83 10.83 362
06/26/2015 10.75 10.98 10.7401 10.82 2,253
06/25/2015 11.02 11.0201 11.02 11.0201 756
06/24/2015 11.02 11.02 11.02 11.02 538
06/23/2015 11.02 11.02 11.02 11.02 260
06/22/2015 11.05 11.05 11.05 11.05 00
06/19/2015 11.05 11.05 11.05 11.05 00
06/18/2015 11.05 11.05 11.05 11.05 00
06/17/2015 11.066 11.066 11.05 11.05 249
06/16/2015 11.081 11.5 11.08 11.4999 1,627
06/15/2015 11.08 11.08 11.08 11.08 731
06/12/2015 11.08 11.08 11.08 11.08 200
06/11/2015 11.5 11.5 11.5 11.5 334
06/10/2015 11.0801 11.0801 11.0801 11.0801 00
06/09/2015 11.2 11.2 11.0801 11.0801 205
06/08/2015 11.23 11.23 11.23 11.23 487
06/05/2015 11.49 11.49 11.49 11.49 00
06/04/2015 11.49 11.49 11.49 11.49 00
06/03/2015 11.46 11.4923 11.46 11.49 1,001
06/02/2015 11.61 11.61 11.61 11.61 00
06/01/2015 11.61 11.61 11.61 11.61 00
05/29/2015 11.61 11.61 11.61 11.61 150
05/28/2015 11.57 11.57 11.57 11.57 150
05/27/2015 11.55 11.55 11.55 11.55 100
05/26/2015 11.659 11.965 11.65 11.965 300
05/22/2015 11.6406 11.8285 11.6406 11.8285 673
05/21/2015 11.5094 11.5094 11.5094 11.5094 00
05/20/2015 11.5094 11.5094 11.5094 11.5094 242
05/19/2015 11.54 11.54 11.54 11.54 160
05/18/2015 11.65 12.01 11.65 11.88 2,350
05/15/2015 11.5797 11.5797 11.5797 11.5797 400
05/14/2015 11.9 11.92 11.56 11.56 460
05/13/2015 12 12 12 12 00
05/12/2015 12 12 12 12 00
05/11/2015 12.04 12.04 12 12 211
05/08/2015 12.03 12.03 12.03 12.03 291
05/07/2015 11.4125 11.4125 11.4125 11.4125 233
05/06/2015 11.4 11.4 11.4 11.4 00
05/05/2015 11.17 12.02 11.15 11.4 6,839
05/04/2015 10.7 12.01 10.7 11.65 15,042
05/01/2015 10.53 10.72 10.15 10.5001 4,659
04/30/2015 10.6 10.6 10.6 10.6 503
04/29/2015 10.56 10.56 10.52 10.52 430
04/28/2015 10.8 10.8 10.8 10.8 00
04/27/2015 10.8 10.8 10.8 10.8 739
*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?