Universal American Corp $8.55

up +0.05


29/8/2014 04:02 PM  |  NYSE : UAM  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAM historical data

Date Open High Low Close Volume
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
7/29/20148.088.147.638.02346,604
7/28/20148.268.358.118.32181,708
7/25/20148.358.378.248.25148,024
7/24/20148.568.568.428.4691,484
7/23/20148.388.488.358.4798,617
7/22/20148.338.458.308.3692,506
7/21/20148.358.398.228.26102,818
7/18/20148.218.638.218.42521,513
7/17/20148.108.388.108.24105,861
7/16/20148.248.268.118.1489,807
7/15/20148.288.368.178.1780,814
7/14/20148.208.308.178.2682,273
7/11/20148.138.208.088.1557,956
7/10/20148.108.198.028.15164,742
7/9/20148.308.348.208.2153,569
7/8/20148.348.368.198.26148,775
7/7/20148.608.618.318.33284,852
7/3/20148.668.688.618.6546,555
7/2/20148.548.668.528.62325,520
7/1/20148.338.608.338.55438,595
6/30/20148.218.348.158.33168,165
6/27/20148.288.398.158.20502,085
6/26/20148.328.408.208.3389,657
6/25/20148.158.358.148.33234,139
6/24/20148.338.408.178.18187,881
6/23/20148.378.448.348.35201,844
6/20/20148.368.478.268.38971,755
6/19/20148.228.358.188.32288,874
6/18/20148.178.248.038.20442,070
6/17/20148.118.198.068.17226,707
6/16/20148.028.198.028.13299,660
6/13/20148.188.188.018.05176,922
6/12/20148.268.288.068.14254,625
6/11/20148.308.338.238.27236,923
6/10/20148.078.338.048.31332,974
6/9/20147.978.117.958.10251,378
6/6/20147.898.007.867.99204,631
6/5/20147.817.957.727.86168,649
6/4/20147.817.877.767.80101,321
6/3/20147.817.957.787.85139,817
6/2/20147.887.937.807.8587,450
5/30/20147.967.967.727.86126,119
5/29/20148.008.027.877.92113,842
5/28/20147.547.987.537.96960,716
5/27/20147.467.607.457.58145,980
5/23/20147.337.437.287.43206,584
5/22/20147.317.347.267.31315,578
5/21/20147.307.357.257.30211,842
5/20/20147.287.357.167.29378,831
5/19/20147.277.347.257.31114,683
5/16/20147.227.297.177.27119,307
5/15/20147.027.336.937.22705,980
5/14/20147.357.427.057.06136,260
5/13/20147.377.467.357.39519,078
5/12/20147.337.457.307.40221,831
5/9/20147.227.417.227.30361,981
5/8/20147.317.387.197.27422,481
5/7/20147.237.347.157.33240,094
5/6/20147.037.367.037.20320,452
5/5/20147.127.277.097.22212,311
5/2/20147.197.247.167.19118,616
5/1/20147.167.237.087.19150,466
4/30/20147.067.277.047.17129,686
4/29/20147.267.307.097.0979,980
4/28/20147.357.357.167.2196,935
4/25/20147.237.367.227.33179,917
4/24/20147.337.407.257.30156,370
4/23/20147.167.377.137.30156,879
4/22/20147.207.257.137.15157,172
4/21/20147.237.347.147.1679,299
4/17/20147.277.437.237.23162,308
4/16/20147.437.437.307.32160,125
4/15/20147.387.437.347.40253,278
4/14/20147.387.397.297.39183,080
4/11/20147.317.327.197.29176,409
4/10/20147.297.367.267.33317,611
4/9/20147.277.347.227.31150,901
Trading Center