$7.46 -0.24 (%) Universal American Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAM historical data

Date Open High Low Close Volume
6/24/20167.527.687.397.46984,276
6/23/20167.837.937.687.70624,320
6/22/20168.208.307.607.721,820,259
6/20/20168.298.498.238.28189,275
6/17/20168.308.428.138.17376,189
6/16/20168.168.388.138.3782,234
6/15/20168.308.358.198.2281,579
6/14/20168.168.278.148.25116,531
6/13/20168.198.428.178.20259,703
6/10/20168.198.368.188.24133,672
6/9/20168.348.528.308.36185,298
6/8/20168.348.468.348.39142,556
6/7/20168.378.438.338.36105,229
6/6/20168.428.558.338.35206,845
6/3/20168.458.508.238.36362,701
6/2/20168.298.478.298.45280,367
6/1/20168.208.338.138.29265,593
5/31/20168.138.328.138.24161,483
5/27/20168.078.158.038.15386,416
5/26/20168.088.157.958.0790,106
5/25/20168.008.207.988.11112,751
5/24/20168.038.138.008.0297,785
5/23/20167.807.957.807.9385,789
5/20/20167.787.867.787.8579,170
5/19/20167.677.897.657.7365,076
5/18/20167.707.807.707.75102,783
5/17/20167.918.017.667.74155,696
5/16/20167.798.057.797.94104,708
5/13/20167.697.827.697.75308,707
5/12/20167.677.757.637.71146,067
5/11/20167.787.907.637.66115,146
5/10/20167.318.007.207.81375,324
5/9/20167.037.167.007.1292,045
5/6/20167.197.207.007.0954,207
5/5/20167.247.307.137.1564,110
5/4/20167.227.327.117.2484,258
5/3/20167.207.317.077.2296,396
5/2/20167.477.477.177.25122,885
4/29/20167.607.657.377.44111,758
4/28/20167.767.807.677.6767,799
4/27/20167.917.957.707.7379,224
4/26/20167.707.937.707.91281,005
4/25/20167.677.837.677.6960,189
4/22/20167.707.767.597.74184,790
4/21/20167.697.787.677.69145,355
4/20/20167.747.777.707.72110,188
4/19/20167.907.907.727.75203,107
4/18/20167.807.907.727.83104,780
4/15/20167.747.937.697.86143,405
4/14/20167.657.857.577.74154,426
4/13/20167.237.627.197.62136,402
4/12/20167.047.247.017.1891,141
4/11/20167.147.167.017.05100,127
4/8/20167.177.177.037.0877,022
4/7/20167.117.207.037.1394,661
4/6/20167.127.217.077.1861,789
4/5/20167.137.227.107.13109,689
4/4/20167.187.277.187.19102,787
4/1/20167.097.227.007.20148,005
3/31/20167.177.207.067.1488,318
3/30/20167.257.377.157.20132,037
3/29/20167.067.166.997.14126,503
3/28/20166.967.106.837.05173,351
3/24/20166.816.986.666.9686,555
3/23/20167.057.166.836.8393,979
3/22/20166.977.116.877.0878,417
3/21/20167.177.277.017.02101,665
3/18/20167.157.307.037.26319,274
3/17/20167.077.076.867.0084,759
3/16/20166.947.106.947.0790,767
3/15/20167.177.176.866.9896,903
3/14/20167.117.307.017.24127,433
3/11/20166.807.106.807.1085,324
3/10/20166.826.966.626.7261,797
3/9/20166.876.936.636.7973,491
3/8/20167.007.016.856.85123,654
3/7/20166.717.036.567.03121,360
3/4/20166.536.786.446.72109,401
3/3/20166.346.586.266.58191,129
3/2/20166.436.525.936.35182,573
3/1/20166.726.756.536.7472,196
2/29/20166.556.726.436.68122,776
2/26/20166.536.686.426.57137,126
2/25/20166.486.526.306.5256,505
2/24/20166.306.486.146.4255,630
2/23/20166.366.466.356.3767,546
2/22/20166.316.506.316.3894,360
2/19/20166.116.305.866.26101,766
2/18/20166.346.376.046.1262,326
2/17/20166.226.456.226.3596,428
2/16/20166.066.246.066.1887,260
2/12/20166.046.115.916.06123,463
2/11/20165.926.015.885.99104,369
2/10/20165.916.205.906.0487,282
2/9/20165.685.975.685.85121,165
2/8/20165.675.815.555.7488,938
2/5/20166.056.095.695.70164,449
2/4/20166.116.186.006.0979,402
2/3/20166.176.176.026.13153,313
2/2/20166.256.256.106.1070,378
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center