UNIVERSAL AMERICAN $8.96

up +0.08


17/5/2013 04:17 PM  |  NYSE : UAM  |  Industries : Finance and Insurance / Insurance Carriers
Type:

UAM historical data

Date Open High Low Close Volume
5/17/2013 8.90 8.97 8.87 8.96 1254
5/16/2013 8.85 8.90 8.80 8.88 851
5/15/2013 8.89 8.98 8.86 8.90 819
5/14/2013 8.80 8.93 8.79 8.93 1014
5/13/2013 8.83 8.86 8.69 8.82 1016
5/10/2013 8.66 8.85 8.54 8.84 852
5/9/2013 8.75 8.81 8.60 8.65 847
5/8/2013 8.68 8.79 8.64 8.77 1158
5/7/2013 8.54 8.71 8.51 8.71 820
5/6/2013 8.56 8.67 8.52 8.56 977
5/3/2013 8.59 8.70 8.54 8.58 1064
5/2/2013 8.39 8.58 8.33 8.52 1187
5/1/2013 8.50 8.61 8.37 8.39 2506
4/30/2013 8.65 8.81 8.44 8.55 6680
4/29/2013 8.73 8.73 8.58 8.67 1067
4/26/2013 8.73 8.83 8.71 8.73 2330
4/25/2013 8.82 8.87 8.69 8.73 2052
4/24/2013 8.82 8.83 8.72 8.77 1926
4/23/2013 8.79 8.94 8.74 8.76 2170
4/22/2013 8.93 8.93 8.72 8.74 2805
4/19/2013 8.78 8.97 8.78 8.90 911
4/18/2013 8.95 9.01 8.72 8.78 2308
4/17/2013 9.16 9.18 8.87 8.98 1515
4/16/2013 9.10 9.27 9.01 9.25 2953
4/15/2013 9.35 9.38 9.00 9.02 2385
4/12/2013 9.62 9.64 9.40 9.42 1216
4/11/2013 9.63 9.69 9.53 9.68 2456
4/10/2013 9.53 9.70 9.49 9.63 1420
4/9/2013 9.57 9.62 9.46 9.54 1185
4/8/2013 9.49 9.51 9.37 9.51 963
4/5/2013 9.51 9.59 9.39 9.49 1673
4/4/2013 9.43 9.66 9.43 9.63 2077
4/3/2013 9.48 9.50 9.34 9.38 2540
4/2/2013 9.38 9.75 9.26 9.40 7095
4/1/2013 8.27 8.74 8.21 8.68 5077
3/28/2013 8.42 8.49 8.23 8.33 3278
3/27/2013 8.22 8.51 8.22 8.47 2331
3/26/2013 8.28 8.28 8.08 8.21 5418
3/25/2013 8.29 8.34 8.20 8.23 858
3/22/2013 8.43 8.43 8.23 8.27 1095
3/21/2013 8.51 8.57 8.40 8.41 1162
3/20/2013 8.56 8.67 8.51 8.54 1674
3/19/2013 8.59 8.67 8.45 8.47 2182
3/18/2013 8.35 8.57 8.35 8.55 1998
3/15/2013 8.36 8.45 8.25 8.39 11074
3/14/2013 8.40 8.45 8.31 8.33 3923
3/13/2013 8.43 8.47 8.35 8.40 3708
3/12/2013 8.50 8.52 8.32 8.40 2235
3/11/2013 8.47 8.53 8.43 8.48 1954
3/8/2013 8.51 8.55 8.43 8.51 3687
3/7/2013 8.59 8.64 8.40 8.43 2339
3/6/2013 8.58 8.68 8.58 8.61 535
3/5/2013 8.57 8.67 8.47 8.58 3695
3/4/2013 8.45 8.58 8.44 8.53 1600
3/1/2013 8.35 8.58 8.35 8.49 2529
2/28/2013 8.40 8.46 8.32 8.34 2886
2/27/2013 8.65 8.71 8.38 8.38 2567
2/26/2013 9.02 9.02 8.66 8.68 4002
2/25/2013 9.04 9.06 8.92 9.01 1937
2/22/2013 9.07 9.09 8.97 9.01 1384
2/21/2013 9.05 9.12 8.95 9.01 1706
2/20/2013 9.42 9.73 9.00 9.01 2292
2/19/2013 9.09 9.43 8.66 9.38 9775
2/15/2013 9.73 9.98 9.71 9.83 1326
2/14/2013 9.70 9.75 9.62 9.71 844
2/13/2013 9.59 9.83 9.57 9.74 937
2/12/2013 9.56 9.64 9.56 9.58 930
2/11/2013 9.64 9.68 9.47 9.56 1402
2/8/2013 9.57 9.65 9.56 9.61 828
2/7/2013 9.53 9.56 9.46 9.54 839
2/6/2013 9.50 9.56 9.41 9.56 572
2/5/2013 9.35 9.60 9.34 9.56 765
2/4/2013 9.44 9.47 9.29 9.31 1143
2/1/2013 9.42 9.70 9.37 9.52 2662
1/31/2013 9.27 9.37 9.25 9.37 1119
1/30/2013 9.37 9.40 9.20 9.26 1857
1/29/2013 9.36 9.40 9.27 9.32 867
1/28/2013 9.47 9.47 9.31 9.35 870
1/25/2013 10.88 10.88 9.34 9.43 2856
1/24/2013 9.55 9.72 9.55 9.58 1329
1/23/2013 9.46 9.60 9.42 9.56 3876
1/22/2013 9.32 9.46 9.28 9.44 908
1/18/2013 9.26 9.35 9.23 9.34 1294
1/17/2013 9.04 9.29 8.94 9.27 2169
1/16/2013 9.05 9.07 9.00 9.02 957
1/15/2013 9.00 9.07 8.91 9.04 4883
1/14/2013 9.07 9.11 8.99 9.02 804
1/11/2013 9.08 9.15 8.98 9.07 2034
1/10/2013 9.00 9.15 8.90 9.11 2549
1/9/2013 8.81 9.09 8.76 9.00 1771
1/8/2013 8.58 8.77 8.50 8.75 2027
1/7/2013 8.74 8.74 8.51 8.60 1391
1/4/2013 8.71 8.87 8.64 8.77 1420
1/3/2013 8.93 8.93 8.60 8.65 1056
1/2/2013 8.79 8.92 8.55 8.92 2182
12/31/2012 8.47 8.60 8.41 8.59 1233
12/28/2012 8.67 8.67 8.47 8.49 635
12/27/2012 8.73 8.74 8.56 8.69 565
12/26/2012 8.88 8.88 8.68 8.75 675
12/24/2012 8.70 8.81 8.70 8.81 486
Marketplace
Trading Center