$10.39 -0.04 (%) Universal American Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAM historical data

Date Open High Low Close Volume
5/22/201510.4010.4810.3510.39113,016
5/21/201510.3110.4810.2910.43168,633
5/20/201510.3310.3810.2310.34180,534
5/19/201510.2110.3810.1910.30190,563
5/18/201510.0210.299.9710.25244,351
5/15/201510.1510.189.8810.05184,399
5/14/20159.9310.149.8510.13125,876
5/13/20159.9310.059.909.9394,614
5/12/20159.899.989.849.89104,612
5/11/20159.8810.029.849.91174,472
5/8/20159.7210.039.729.90323,917
5/7/20159.339.679.329.66290,395
5/6/20159.139.398.799.36427,251
5/5/201510.2410.259.099.17274,338
5/4/20159.9810.149.9710.06180,510
5/1/201510.0110.139.869.98146,521
4/30/201510.2010.319.949.99176,992
4/29/201510.7310.7510.1310.29186,466
4/28/201510.8810.9010.6010.84149,293
4/27/201510.9011.0010.7210.83226,313
4/24/201510.8110.8510.7710.85120,501
4/23/201510.7110.8110.6810.76115,605
4/22/201510.7410.7910.6410.73110,630
4/21/201510.6610.8110.6010.74205,275
4/20/201510.8610.9710.5310.58186,927
4/17/201510.8010.9510.6910.81223,857
4/16/201510.8910.9010.7510.8789,689
4/15/201510.9110.9510.6810.80116,795
4/14/201510.9210.9210.7210.90151,635
4/13/201510.8711.0110.8510.9098,929
4/10/201510.8910.9110.7510.84480,174
4/9/201510.8410.8810.6910.8282,043
4/8/201510.8510.9110.7810.87153,784
4/7/201511.0211.0210.8010.82146,517
4/6/201510.8211.0010.6610.97232,303
4/2/201510.5611.0910.5010.79620,007
4/1/201510.6510.6510.2810.50213,429
3/31/201510.6310.7210.5710.68120,564
3/30/201510.7210.8610.5710.66219,000
3/27/201510.4010.6810.3310.63207,196
3/26/201510.3110.5110.2710.37152,713
3/25/201510.5610.6310.2610.37502,871
3/24/201510.3910.6710.3510.55198,559
3/23/201510.5110.5410.2510.40356,259
3/20/201510.4510.6610.2810.51410,684
3/19/201510.5010.5310.2510.40557,605
3/18/201510.1910.5510.1010.49310,306
3/17/201510.0610.2010.0010.19267,835
3/16/20159.8210.129.7810.11568,258
3/13/20159.519.769.409.76292,588
3/12/20159.399.569.319.50126,720
3/11/20159.279.399.229.30101,174
3/10/20159.369.389.219.2666,188
3/9/20159.269.469.209.45102,876
3/6/20159.149.289.059.22127,342
3/5/20159.029.258.959.24106,626
3/4/20158.929.088.849.02134,414
3/3/20159.329.388.918.93174,842
3/2/20159.269.419.269.38149,667
2/27/20159.139.279.089.26144,979
2/26/20159.039.169.029.1459,424
2/25/20159.049.208.999.0273,964
2/24/20158.949.188.949.09100,121
2/23/20158.869.018.869.00153,909
2/20/20158.838.978.588.89781,957
2/19/20159.339.368.828.82116,802
2/18/20159.149.299.149.24108,133
2/17/20159.219.289.149.21118,807
2/13/20159.269.299.159.16101,486
2/12/20159.329.449.209.24106,155
2/11/20159.179.319.169.2690,169
2/10/20159.239.379.219.21111,954
2/9/20159.309.409.189.2184,341
2/6/20159.399.479.279.3278,487
2/5/20159.149.459.149.38149,092
2/4/20159.029.268.949.20142,014
2/3/20158.919.088.889.03139,916
2/2/20159.099.148.758.84145,604
1/30/20159.209.359.039.03242,836
1/29/20159.049.338.859.30337,977
1/28/20159.269.268.968.98285,511
1/27/20159.129.309.129.19104,634
1/26/20159.079.219.009.18157,411
1/23/20159.059.149.049.05574,263
1/22/20159.129.148.999.1075,458
1/21/20159.059.218.979.0458,499
1/20/20159.269.279.039.1073,062
1/16/20159.029.309.019.2771,709
1/15/20159.259.269.069.0877,996
1/14/20159.109.239.109.1846,808
1/13/20159.259.429.099.17110,524
1/12/20159.149.189.019.1276,704
1/9/20159.139.209.059.1134,728
1/8/20158.889.258.839.15115,127
1/7/20158.888.888.748.8470,743
1/6/20158.808.878.758.7898,819
1/5/20158.938.958.688.80370,861
1/2/20159.389.388.959.0163,256
12/31/20149.429.569.239.28132,102
12/30/20149.219.419.219.3880,544
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center