$9.17 +0.22 (%) Universal American Corp - NYSE

Dec. 18, 2014 | 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
12/18/20149.039.188.929.17101,245
12/17/20148.518.968.518.95109,638
12/16/20148.408.628.368.5185,872
12/15/20148.588.588.398.3999,731
12/12/20148.648.788.508.51174,255
12/11/20148.878.998.698.7095,943
12/10/20149.179.238.828.82117,991
12/9/20148.919.238.919.2377,016
12/8/20149.209.358.999.0092,825
12/5/20148.949.338.949.2179,350
12/4/20149.029.058.918.9669,375
12/3/20148.759.078.759.0392,769
12/2/20148.698.808.698.7789,700
12/1/20148.808.808.668.67106,599
11/28/20149.009.048.808.8044,589
11/26/20148.999.038.939.0142,260
11/25/20149.079.078.898.9668,644
11/24/20148.759.058.759.0591,809
11/21/20148.788.818.688.75127,479
11/20/20148.578.698.518.6473,524
11/19/20148.808.808.578.5896,296
11/18/20148.848.928.788.7954,919
11/17/20148.658.808.558.7840,406
11/14/20148.828.888.638.6378,155
11/13/20148.848.928.808.82103,358
11/12/20148.798.898.728.85129,605
11/11/20148.868.928.798.83129,658
11/10/20148.968.978.838.85159,018
11/7/20149.129.148.868.9880,635
11/6/20149.129.239.129.1558,507
11/5/20149.309.329.069.10103,607
11/4/20149.119.309.059.21136,023
11/3/20149.309.319.109.14119,388
10/31/20149.449.479.289.32174,421
10/30/20148.839.308.839.27160,689
10/29/20148.749.308.628.83139,219
10/28/20148.188.698.188.68177,612
10/27/20148.258.308.218.2469,315
10/24/20148.448.448.268.2774,252
10/23/20148.398.448.348.4349,556
10/22/20148.398.448.288.3039,870
10/21/20148.198.438.188.4074,968
10/20/20148.068.198.068.1974,296
10/17/20148.298.358.068.07102,307
10/16/20147.998.347.998.19154,041
10/15/20147.958.067.818.02355,105
10/14/20148.168.177.978.01186,004
10/13/20148.058.198.018.1294,892
10/10/20147.938.177.928.0283,203
10/9/20148.098.127.958.0196,370
10/8/20147.808.117.808.09127,168
10/7/20147.807.837.767.80125,771
10/6/20147.947.957.767.80148,195
10/3/20147.957.967.887.9446,312
10/2/20147.887.967.777.8692,246
10/1/20148.068.077.867.89145,327
9/30/20148.108.167.978.04216,628
9/29/20148.008.117.958.0766,119
9/26/20148.068.148.038.0661,122
9/25/20148.228.228.038.0680,159
9/24/20148.188.288.148.2753,296
9/23/20148.218.298.168.1690,593
9/22/20148.418.428.258.25142,074
9/19/20148.658.658.448.44501,677
9/18/20148.578.678.538.64114,336
9/17/20148.488.648.438.56128,359
9/16/20148.488.558.458.4673,205
9/15/20148.518.578.458.48116,483
9/12/20148.568.568.468.55152,930
9/11/20148.458.598.378.54210,066
9/10/20148.508.588.418.4999,462
9/9/20148.378.548.348.49109,852
9/8/20148.298.408.298.40141,649
9/5/20148.298.378.268.2793,113
9/4/20148.438.508.278.3378,503
9/3/20148.488.508.388.4080,383
9/2/20148.508.568.358.45123,633
8/29/20148.498.588.488.55153,471
8/28/20148.478.538.478.5090,553
8/27/20148.408.518.378.5088,871
8/26/20148.258.368.198.36105,325
8/25/20148.238.318.118.24128,307
8/22/20148.178.268.148.1974,241
8/21/20148.098.198.008.1887,426
8/20/20148.148.147.978.0985,767
8/19/20148.058.188.058.1543,226
8/18/20148.028.067.988.05122,009
8/15/20148.068.107.908.00167,067
8/14/20148.038.057.998.0543,354
8/13/20147.978.047.908.0254,870
8/12/20147.938.007.907.9265,221
8/11/20148.028.047.937.96154,099
8/8/20147.988.117.958.0392,317
8/7/20148.288.377.988.01541,473
8/6/20148.258.378.218.29166,292
8/5/20148.168.328.148.27223,823
8/4/20148.018.217.978.21259,483
8/1/20147.968.037.898.00208,053
7/31/20148.008.037.887.94207,385
7/30/20148.038.118.008.03128,808
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center