Universal American Corp $7.23

down -0.09


17/4/2014 06:40 PM  |  NYSE : UAM  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAM historical data

Date Open High Low Close Volume
4/17/20147.277.437.237.23162,308
4/16/20147.437.437.307.32160,125
4/15/20147.387.437.347.40253,278
4/14/20147.387.397.297.39183,080
4/11/20147.317.327.197.29176,409
4/10/20147.297.367.267.33317,611
4/9/20147.277.347.227.31150,901
4/8/20147.177.297.147.26160,435
4/7/20146.997.186.887.14280,762
4/4/20147.127.216.957.04224,839
4/3/20147.037.177.007.05761,145
4/2/20147.107.107.017.05304,715
4/1/20147.077.277.077.12214,731
3/31/20147.097.106.847.071,166,460
3/28/20146.716.846.686.7055,537
3/27/20146.816.946.706.72113,787
3/26/20147.087.086.766.79464,306
3/25/20147.047.247.007.0170,870
3/24/20146.997.086.886.99119,046
3/21/20147.107.186.987.00490,766
3/20/20147.007.257.007.05150,802
3/19/20146.927.066.927.0093,341
3/18/20146.937.006.936.95148,355
3/17/20146.846.976.846.9266,283
3/14/20146.906.926.786.8277,271
3/13/20147.137.136.926.93107,129
3/12/20147.077.177.007.0998,599
3/11/20147.157.217.107.1376,286
3/10/20147.137.227.127.1771,764
3/7/20147.387.387.107.16140,822
3/6/20147.357.697.207.37167,748
3/5/20147.507.567.377.44157,082
3/4/20147.497.677.457.53226,608
3/3/20147.477.497.277.43106,201
2/28/20147.397.557.397.49127,085
2/27/20147.317.457.297.3691,169
2/26/20147.247.377.237.3179,958
2/25/20147.267.407.207.2385,604
2/24/20146.927.306.927.26157,312
2/21/20146.956.976.846.92142,050
2/20/20146.696.936.696.9172,355
2/19/20146.997.006.656.651,004,800
2/18/20146.957.086.956.98160,270
2/14/20146.796.926.706.89136,656
2/13/20146.676.836.676.7858,990
2/12/20146.846.916.676.7178,089
2/11/20146.786.866.756.8695,943
2/10/20146.796.796.656.79137,794
2/7/20146.806.916.736.81141,041
2/6/20146.736.916.726.80103,218
2/5/20146.756.896.606.72153,825
2/4/20146.856.926.776.77103,692
2/3/20147.067.126.836.84191,770
1/31/20147.027.216.897.05178,095
1/30/20147.037.247.027.1097,899
1/29/20147.057.176.947.00121,301
1/28/20147.027.237.007.09129,854
1/27/20147.197.267.037.0592,866
1/24/20147.287.377.107.21119,881
1/23/20147.287.387.257.36118,438
1/22/20147.457.537.307.32154,399
1/21/20147.367.497.257.481,056,120
1/17/20147.277.357.147.3390,190
1/16/20147.307.377.227.30208,541
1/15/20147.367.497.327.35373,498
1/14/20147.017.336.997.32430,581
1/13/20147.077.136.916.97101,499
1/10/20147.207.207.087.11130,250
1/9/20147.297.327.147.23115,035
1/8/20147.327.367.207.2462,270
1/7/20147.317.447.317.35104,857
1/6/20147.507.527.297.3098,795
1/3/20147.417.537.387.49116,320
1/2/20147.267.477.247.42131,437
12/31/20137.357.427.297.3091,790
12/30/20137.207.357.137.32165,358
12/27/20137.567.567.237.24124,815
12/26/20137.437.567.437.5293,087
12/24/20137.377.427.317.4269,459
12/23/20137.227.357.227.34121,231
12/20/20137.117.227.087.21239,687
12/19/20137.077.167.047.11202,264
12/18/20137.047.096.947.09169,849
12/17/20137.107.287.007.02150,104
12/16/20137.227.297.117.12136,817
12/13/20137.267.287.187.21139,657
12/12/20137.257.347.207.23217,210
12/11/20137.307.327.187.26206,830
12/10/20137.427.467.267.28122,501
12/9/20137.337.467.317.44133,147
12/6/20137.497.507.307.32124,184
12/5/20137.627.657.387.40123,482
12/4/20137.677.737.497.64190,924
12/3/20137.687.767.657.68339,794
12/2/20137.717.737.627.71182,393
11/29/20137.757.757.677.7366,648
11/27/20137.557.707.487.70140,167
11/26/20137.487.597.477.56202,933
11/25/20137.397.597.397.48226,444
11/22/20137.287.437.257.40112,616
Trading Center