$10.63 +0.26 (%) Universal American Corp - NYSE

Mar. 27, 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
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
12/29/20149.129.249.049.2072,577
12/26/20149.179.229.089.1051,095
12/24/20149.199.199.089.1236,892
12/23/20149.279.279.129.1973,825
12/22/20149.269.319.079.2281,578
12/19/20149.169.329.159.22219,458
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center