Unico American Corporation Historical Stock Prices

UNAM 
$11.55
*  
unch
unch
Get UNAM Alerts
*Delayed - data as of May 28, 2015 11:13 ET  -  Find a broker to begin trading UNAM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNAM 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-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.
11:13  11.55 N/A N/A  11.55 0
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
04/24/2015 10.7601 10.7601 10.7601 10.7601 00
04/23/2015 10.75 10.88 10.75 10.7601 3,097
04/22/2015 10.75 10.75 10.54 10.7 2,400
04/21/2015 10.562 10.66 10.562 10.65 2,498
04/20/2015 10.66 10.661 10.3176 10.54 20,241
04/17/2015 10.42 10.94 10.39 10.66 31,237
04/16/2015 10.4999 10.5 10.3 10.43 18,426
04/15/2015 10.4999 10.4999 10.4999 10.4999 680
04/14/2015 10.5 10.5 10.5 10.5 00
04/13/2015 10.29 10.5 10.29 10.5 694
04/10/2015 10.509 10.75 10.5 10.75 756
04/09/2015 10.29 11 10.29 10.47 5,034
04/08/2015 10.9999 10.9999 10.381 10.381 1,551
04/07/2015 10.54 10.64 10.52 10.53 3,112
04/06/2015 10.6 11 10.59 11 3,903
04/02/2015 10.58 10.742 10.5701 10.5814 3,097
04/01/2015 10.67 10.67 10.67 10.67 100
03/31/2015 10.79 10.79 10.79 10.79 00
03/30/2015 10.7 10.8999 10.68 10.79 4,899
03/27/2015 10.88 10.88 10.88 10.88 201
03/26/2015 10.8 10.904 10.68 10.904 950
03/25/2015 10.6801 10.9 10.6801 10.9 789
03/24/2015 10.87 10.87 10.68 10.68 711
03/23/2015 10.97 10.97 10.97 10.97 311
03/20/2015 11 11 10.8 10.8 3,327
03/19/2015 10.8601 10.8772 10.8601 10.8772 520
03/18/2015 11.05 11.05 11.05 11.05 00
03/17/2015 11.02 11.05 11 11.05 968
03/16/2015 10.9162 11.05 10.9162 11.05 3,561
03/13/2015 10.69 10.69 10.69 10.69 677
03/12/2015 10.6801 10.95 10.6801 10.69 1,014
03/11/2015 10.761 10.9858 10.73 10.73 825
03/10/2015 11 11.24 10.95 11.01 1,150
03/09/2015 9.29 11.5 8.23 11.02 9,233
03/06/2015 11.7 11.7001 11.7 11.7 6,545
03/05/2015 11.7 11.7 11.7 11.7 105
03/04/2015 11.7 11.7 11.7 11.7 00
03/03/2015 11.7 11.84 11.7 11.7 4,778
03/02/2015 11.7 11.75 11.7 11.7 2,425
02/27/2015 11.7 11.7 11.7 11.7 00
*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?