$10.01 +0.01 (%) Universal American Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAM historical data

Date Open High Low Close Volume
12/5/201610.0010.019.9710.01287,024
12/2/201610.0010.019.9810.00344,699
12/1/201610.0010.059.9810.00435,946
11/30/201610.0110.139.9310.04677,838
11/29/20169.9410.089.9010.02472,781
11/28/20169.9710.009.899.90564,643
11/25/20169.9610.029.8710.01249,310
11/23/201610.0210.099.9310.00442,537
11/22/20169.9510.029.8810.02605,471
11/21/20169.9310.029.929.95628,562
11/18/20169.939.939.869.932,666,123
11/17/20169.8310.009.799.9010,213,025
11/16/20168.498.938.498.89205,224
11/15/20168.508.638.478.49227,892
11/14/20168.568.708.408.57381,153
11/11/20167.918.477.848.44307,572
11/10/20167.737.997.687.90418,249
11/9/20167.407.827.237.78183,072
11/8/20167.357.547.267.4477,576
11/7/20167.547.667.397.54110,114
11/4/20167.497.537.377.3774,829
11/3/20167.447.507.337.4591,369
11/2/20167.427.637.397.40108,040
11/1/20167.527.597.407.42140,416
10/31/20167.527.557.477.51105,652
10/28/20167.527.597.477.5188,905
10/27/20167.547.647.497.5282,324
10/26/20167.627.627.497.5156,735
10/25/20167.757.767.617.6753,277
10/24/20167.747.787.687.7377,671
10/21/20167.587.737.587.7264,571
10/20/20167.557.707.557.6855,729
10/19/20167.537.657.517.5961,025
10/18/20167.587.697.517.5783,732
10/17/20167.447.587.427.48109,240
10/14/20167.457.557.437.50151,556
10/13/20167.527.547.447.50160,007
10/12/20167.617.627.507.5560,000
10/11/20167.787.797.507.56126,254
10/10/20167.597.807.557.79111,540
10/7/20167.677.677.567.5965,747
10/6/20167.707.737.587.69130,448
10/5/20167.897.897.707.70110,379
10/4/20167.558.067.517.84947,118
10/3/20167.657.667.477.5292,339
9/30/20167.507.757.507.65279,140
9/29/20167.667.667.497.5076,796
9/28/20167.607.677.527.6483,166
9/27/20167.487.617.487.60128,945
9/26/20167.587.607.467.52106,105
9/23/20167.737.747.577.6596,495
9/22/20167.557.737.557.7197,042
9/21/20167.417.557.327.55136,011
9/20/20167.407.407.207.33139,148
9/19/20167.427.517.307.3399,130
9/16/20167.057.487.047.44441,110
9/15/20167.107.106.987.01201,202
9/14/20167.007.086.977.00203,474
9/13/20166.977.056.977.01300,286
9/12/20167.017.106.997.05138,878
9/9/20166.997.076.987.01209,824
9/8/20166.927.056.917.05149,026
9/7/20166.897.006.896.96116,745
9/6/20166.996.996.826.91152,481
9/2/20167.297.296.956.98153,974
9/1/20167.197.296.987.27251,318
8/31/20166.907.416.877.161,246,180
8/30/20166.906.936.866.88112,351
8/29/20166.876.946.726.93244,012
8/26/20166.966.976.726.84620,413
8/25/20167.057.106.876.95740,335
8/24/20167.237.237.057.06111,979
8/23/20167.177.267.137.2164,903
8/22/20167.137.246.997.1990,422
8/19/20167.207.237.127.22134,912
8/18/20167.087.247.067.1998,615
8/17/20167.297.297.087.11154,278
8/16/20167.247.277.097.24131,508
8/15/20167.247.367.247.2789,173
8/12/20167.187.277.147.2685,086
8/11/20167.037.237.027.16114,893
8/10/20166.977.036.927.01107,880
8/9/20167.067.136.996.99206,977
8/8/20167.107.247.017.06303,593
8/5/20167.237.417.067.08279,571
8/4/20167.477.577.217.21110,265
8/3/20167.367.517.317.40143,514
8/2/20167.617.627.357.3797,652
8/1/20167.657.657.537.6096,871
7/29/20167.767.767.647.66114,984
7/28/20167.757.847.687.7456,306
7/27/20167.807.807.677.7670,588
7/26/20167.947.957.807.8570,988
7/25/20167.947.987.877.90149,793
7/22/20167.938.047.907.95161,888
7/21/20167.828.037.817.92115,975
7/20/20167.867.957.837.89104,466
7/19/20167.887.917.757.85182,969
7/18/20167.767.937.717.89273,955
7/15/20167.907.907.697.76143,447
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center