$5.70 -0.39 (%) Universal American Corp - NYSE

Feb. 5, 2016 | 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
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
2/1/20166.256.386.146.31141,698
1/29/20166.036.386.036.32411,739
1/28/20166.186.236.006.0299,017
1/27/20166.336.356.126.14104,348
1/26/20166.236.436.196.3674,705
1/25/20166.416.456.166.2167,066
1/22/20166.306.476.266.4387,038
1/21/20166.336.466.186.24154,625
1/20/20166.006.375.876.33157,980
1/19/20166.156.196.006.06144,539
1/15/20166.076.205.996.06238,387
1/14/20166.246.376.086.26234,958
1/13/20166.166.355.966.33304,141
1/12/20165.976.195.976.15195,382
1/11/20166.106.165.765.90184,135
1/8/20166.276.376.076.08110,261
1/7/20166.466.486.256.28135,807
1/6/20166.816.936.476.50188,525
1/5/20166.837.016.806.92169,208
1/4/20166.926.956.726.77157,427
12/31/20157.067.157.007.00244,535
12/30/20157.207.206.947.09107,443
12/29/20157.197.247.097.2051,565
12/28/20157.107.207.037.13124,341
12/24/20157.137.197.087.1532,222
12/23/20157.097.167.047.12100,094
12/22/20157.167.166.927.06159,660
12/21/20156.837.186.837.14107,718
12/18/20156.666.916.666.82336,297
12/17/20156.666.776.596.70171,760
12/16/20156.586.896.546.64240,605
12/15/20156.486.646.386.60279,516
12/14/20156.666.806.436.44173,183
12/11/20156.566.876.516.67137,614
12/10/20156.546.836.516.70147,029
12/9/20156.556.726.556.56182,680
12/8/20156.606.746.516.60237,564
12/7/20156.976.976.646.66179,263
12/4/20157.037.046.886.97173,371
12/3/20157.487.487.037.03154,498
12/2/20157.517.627.427.45102,695
12/1/20157.527.687.307.65158,235
11/30/20157.387.507.267.48171,345
11/27/20157.187.417.117.3547,979
11/25/20157.337.367.187.2081,963
11/24/20157.107.357.097.3599,435
11/23/20157.057.246.977.18111,901
11/20/20156.687.146.687.07200,465
11/19/20157.107.146.526.67390,861
11/18/20157.127.196.997.16134,068
11/17/20157.007.286.957.12166,610
11/16/20156.977.056.927.00107,077
11/13/20156.847.096.836.98119,275
11/12/20157.087.126.906.9076,718
11/11/20157.317.317.107.1392,778
11/10/20157.257.327.157.28101,721
11/9/20157.617.617.207.29283,972
11/6/20157.367.627.277.62163,428
11/5/20157.167.467.107.41138,600
11/4/20157.307.367.037.15175,337
11/3/20157.367.577.197.28309,203
11/2/20157.477.747.437.60126,869
10/30/20157.537.597.357.46153,279
10/29/20157.457.597.407.54196,799
10/28/20157.257.467.157.46334,121
10/27/20156.987.336.987.25230,800
10/26/20157.047.086.896.98150,705
10/23/20156.807.096.737.08113,362
10/22/20157.037.036.616.72144,098
10/21/20157.337.356.886.98137,455
10/20/20157.387.387.247.30165,273
10/19/20157.267.427.227.36192,343
10/16/20157.047.307.037.30133,456
10/15/20157.157.176.717.02297,741
10/14/20157.887.957.697.92253,250
10/13/20157.858.057.807.84223,399
10/12/20158.008.027.657.90261,513
10/9/20157.277.967.257.94295,288
10/8/20157.127.247.077.22147,125
10/7/20156.887.196.757.17194,718
10/6/20156.886.946.826.87162,081
10/5/20156.997.086.826.9498,201
10/2/20156.626.916.586.91155,785
10/1/20156.826.866.566.68166,289
9/30/20157.267.266.806.84251,663
9/29/20157.047.226.967.21300,327
9/28/20157.207.206.917.04276,732
9/25/20157.447.467.197.21219,485
9/24/20157.477.477.307.38137,286
9/23/20157.307.537.217.50180,481
9/22/20157.347.407.227.25162,142
9/21/20157.867.867.407.44164,114
9/18/20157.667.887.667.77416,329
9/17/20157.757.907.697.75302,653
9/16/20157.687.797.577.79177,869
9/15/20157.587.657.507.63115,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center