Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univl Health Services (NY: UHS )

189.34 -0.13 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.41 120.83 116.86 117.19 883,671 -2.96(-2.46%)
Nov 27, 2015 119.68 120.90 119.13 120.14 198,190 +0.91(+0.76%)
Nov 25, 2015 119.59 119.24 119.24 119.24 559,392 -0.54(-0.45%)
Nov 24, 2015 118.10 119.94 117.57 119.78 1,017,924 +0.88(+0.74%)
Nov 23, 2015 118.27 120.69 117.10 118.90 657,292 +0.87(+0.73%)
Nov 20, 2015 115.44 118.30 115.36 118.03 606,297 +3.30(+2.87%)
Nov 19, 2015 114.36 118.31 114.15 114.74 1,282,996 -5.16(-4.31%)
Nov 18, 2015 118.50 120.05 118.07 119.90 645,609 +1.72(+1.45%)
Nov 17, 2015 115.89 119.14 115.12 118.19 692,860 +2.34(+2.02%)
Nov 16, 2015 115.21 116.33 114.70 115.85 1,063,829 +0.45(+0.39%)
Nov 13, 2015 112.88 115.91 111.67 115.39 761,461 +2.06(+1.82%)
Nov 12, 2015 116.02 116.16 113.22 113.33 710,063 -3.07(-2.64%)
Nov 11, 2015 121.05 121.05 116.25 116.41 414,658 -4.13(-3.43%)
Nov 10, 2015 119.99 121.11 118.59 120.54 510,195 +0.64(+0.53%)
Nov 09, 2015 120.79 121.33 118.09 119.90 437,425 -1.37(-1.13%)
Nov 06, 2015 118.31 121.60 117.70 121.27 607,363 +2.84(+2.40%)
Nov 05, 2015 120.28 120.58 116.92 118.43 821,365 -2.04(-1.70%)
Nov 04, 2015 118.67 120.68 118.21 120.47 697,984 +2.11(+1.78%)
Nov 03, 2015 119.62 120.58 117.48 118.36 760,459 -2.22(-1.84%)
Nov 02, 2015 117.81 121.17 117.81 120.58 729,309 +2.94(+2.50%)
Oct 30, 2015 117.58 119.06 117.51 117.64 863,312 -0.08(-0.07%)
Oct 29, 2015 116.01 118.31 115.42 117.72 1,206,232 +1.43(+1.23%)
Oct 28, 2015 109.13 117.23 106.29 116.28 1,844,538 +4.47(+4.00%)
Oct 27, 2015 113.27 115.01 110.70 111.81 1,780,358 -1.78(-1.57%)
Oct 26, 2015 111.41 113.75 110.38 113.59 1,367,826 +1.87(+1.67%)
Oct 23, 2015 108.81 112.88 108.81 111.72 1,570,018 +4.07(+3.78%)
Oct 22, 2015 112.66 112.99 103.35 107.66 4,206,208 -13.24(-10.95%)
Oct 21, 2015 124.18 124.34 118.45 120.90 895,855 -2.59(-2.10%)
Oct 20, 2015 124.90 126.12 123.02 123.49 528,369 -1.20(-0.96%)
Oct 19, 2015 123.40 124.86 122.89 124.68 531,380 +0.90(+0.72%)
Oct 16, 2015 121.35 124.76 121.35 123.79 1,193,800 +3.12(+2.59%)
Oct 15, 2015 116.74 121.25 112.93 120.67 2,129,306 -1.02(-0.84%)
Oct 14, 2015 123.47 124.53 121.21 121.69 431,906 -1.42(-1.15%)
Oct 13, 2015 124.02 125.67 122.88 123.10 499,847 -1.45(-1.17%)
Oct 12, 2015 123.73 124.69 122.41 124.56 344,666 +0.74(+0.60%)
Oct 09, 2015 123.03 124.17 121.48 123.81 494,646 +1.02(+0.83%)
Oct 08, 2015 124.24 124.70 120.94 122.79 755,478 -2.12(-1.70%)
Oct 07, 2015 123.24 125.48 121.30 124.91 815,125 +1.68(+1.36%)
Oct 06, 2015 124.99 126.08 122.18 123.24 720,237 -2.33(-1.86%)
Oct 05, 2015 123.45 126.91 123.45 125.57 827,987 +3.03(+2.47%)
Oct 02, 2015 119.17 122.65 119.14 122.54 797,645 +0.69(+0.57%)
Oct 01, 2015 121.37 122.96 119.64 121.85 1,158,594 +1.59(+1.32%)
Sep 30, 2015 118.42 120.57 118.39 120.26 1,308,736 +3.52(+3.01%)
Sep 29, 2015 120.29 120.82 115.44 116.74 2,467,594 -3.59(-2.99%)
Sep 28, 2015 124.82 125.17 117.21 120.34 1,383,503 -4.94(-3.95%)
Sep 25, 2015 129.81 130.44 124.46 125.28 750,967 -3.43(-2.66%)
Sep 24, 2015 133.47 133.69 128.29 128.71 1,219,021 -5.50(-4.10%)
Sep 23, 2015 134.42 135.88 132.61 134.21 648,072 -0.03(-0.02%)
Sep 22, 2015 132.26 134.45 131.24 134.24 884,882 +0.32(+0.24%)
Sep 21, 2015 133.00 134.03 132.06 133.92 927,975 +1.70(+1.28%)
Sep 18, 2015 133.38 134.73 131.80 132.23 1,309,436 -1.72(-1.28%)
Sep 17, 2015 131.62 136.04 131.22 133.94 729,494 +2.59(+1.97%)
Sep 16, 2015 130.87 132.01 130.35 131.35 607,729 +0.97(+0.75%)
Sep 15, 2015 130.59 130.87 129.28 130.38 509,802 +0.05(+0.04%)
Sep 14, 2015 129.02 130.55 128.47 130.33 778,725 +1.97(+1.54%)
Sep 11, 2015 129.15 129.71 126.80 128.35 1,256,117 -1.43(-1.11%)
Sep 10, 2015 130.19 131.15 129.38 129.79 570,649 -0.33(-0.25%)
Sep 09, 2015 133.78 134.24 129.91 130.12 613,083 -2.66(-2.00%)
Sep 08, 2015 132.36 133.50 131.05 132.78 543,559 +2.68(+2.06%)
Sep 04, 2015 129.27 130.10 130.10 130.10 632,145 -0.16(-0.13%)
Sep 03, 2015 132.12 133.50 129.87 130.26 551,434 -1.11(-0.84%)
Sep 02, 2015 127.94 131.39 127.26 131.37 807,790 +4.39(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.