$7.16 +0.24 (%) Universal American Corp - NYSE

Aug. 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
8/27/20156.967.176.867.16303,038
8/26/20156.896.956.766.92276,188
8/25/20156.946.946.736.77385,565
8/24/20156.977.066.736.75433,643
8/21/20157.017.266.947.25393,889
8/20/20157.217.217.077.13261,088
8/19/20157.307.337.187.24147,307
8/18/20157.377.467.297.37135,572
8/17/20157.257.457.207.35186,219
8/14/20157.207.277.107.26282,010
8/13/20157.157.357.117.20664,974
8/12/20157.187.187.077.13367,850
8/11/20157.097.217.037.18497,000
8/10/20157.437.436.867.09780,802
8/7/20158.568.587.147.50967,430
8/6/20159.479.479.109.10265,157
8/5/20159.459.509.339.43204,077
8/4/20159.209.449.049.35290,003
8/3/20159.289.409.089.12166,886
7/31/20159.209.409.119.27337,517
7/30/20158.969.168.809.15228,314
7/29/20158.939.038.848.97193,378
7/28/20158.968.978.758.92226,911
7/27/20158.878.938.798.89160,441
7/24/20159.009.088.878.89293,840
7/23/20159.059.058.829.02221,992
7/22/20159.229.308.989.02277,623
7/21/20159.369.389.109.25204,201
7/20/20159.479.479.269.35162,067
7/17/20159.599.599.429.49163,875
7/16/20159.589.619.489.57257,020
7/15/20159.519.639.359.53287,719
7/14/20159.539.699.509.55415,600
7/13/20159.629.629.449.54431,800
7/10/20159.469.579.379.55209,927
7/9/20159.509.509.339.33237,061
7/8/20159.409.579.309.36400,468
7/7/20159.719.719.399.51246,275
7/6/20159.809.849.689.71199,621
7/2/201510.1610.169.849.85158,350
7/1/201510.2210.2510.0510.13281,527
6/30/201510.1810.2210.0410.12406,898
6/29/201510.2110.2710.0510.08307,525
6/26/201510.6510.6910.2710.29580,822
6/25/201510.4910.7210.4210.61258,757
6/24/201510.8410.8410.4210.44223,944
6/23/201510.8410.9610.8010.84103,506
6/22/201511.0011.1610.8110.84191,001
6/19/201510.9510.9710.8310.90249,844
6/18/201510.7710.9910.7610.95160,737
6/17/201510.7410.8610.6010.69127,458
6/16/201510.3810.7010.3810.68166,005
6/15/201510.4310.5310.3110.39551,217
6/12/201510.4510.5510.4110.4640,915
6/11/201510.6310.6310.4610.50183,963
6/10/201510.4510.7510.4310.60208,955
6/9/201510.3510.4410.2310.4297,218
6/8/201510.2310.3710.2010.3382,029
6/5/201510.1610.2610.0410.20111,174
6/4/201510.1910.2510.0310.19196,975
6/3/201510.1410.2710.0710.26133,152
6/2/201510.1810.2510.1010.1475,786
6/1/201510.3010.3910.1110.24130,152
5/29/201510.1710.379.9610.26479,685
5/28/201510.2910.3610.1410.1687,018
5/27/201510.3710.4010.2910.30229,083
5/26/201510.3310.3910.2310.32133,116
5/22/201510.4010.4810.3510.39113,016
5/21/201510.3110.4810.2910.43168,633
5/20/201510.3310.3810.2310.34180,534
5/19/201510.2110.3810.1910.30190,563
5/18/201510.0210.299.9710.25244,351
5/15/201510.1510.189.8810.05184,399
5/14/20159.9310.149.8510.13125,876
5/13/20159.9310.059.909.9394,614
5/12/20159.899.989.849.89104,612
5/11/20159.8810.029.849.91174,472
5/8/20159.7210.039.729.90323,917
5/7/20159.339.679.329.66290,395
5/6/20159.139.398.799.36427,251
5/5/201510.2410.259.099.17274,338
5/4/20159.9810.149.9710.06180,510
5/1/201510.0110.139.869.98146,521
4/30/201510.2010.319.949.99176,992
4/29/201510.7310.7510.1310.29186,466
4/28/201510.8810.9010.6010.84149,293
4/27/201510.9011.0010.7210.83226,313
4/24/201510.8110.8510.7710.85120,501
4/23/201510.7110.8110.6810.76115,605
4/22/201510.7410.7910.6410.73110,630
4/21/201510.6610.8110.6010.74205,275
4/20/201510.8610.9710.5310.58186,927
4/17/201510.8010.9510.6910.81223,857
4/16/201510.8910.9010.7510.8789,689
4/15/201510.9110.9510.6810.80116,795
4/14/201510.9210.9210.7210.90151,635
4/13/201510.8711.0110.8510.9098,929
4/10/201510.8910.9110.7510.84480,174
4/9/201510.8410.8810.6910.8282,043
4/8/201510.8510.9110.7810.87153,784
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!