Univl Health Services (NY: UHS )

181.98 +0.13 (+0.07%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.88 22.24 21.88 22.01 1,366,076 -0.14(-0.65%)
Jan 30, 2008 22.46 22.69 22.11 22.16 1,076,170 -0.45(-1.98%)
Jan 29, 2008 22.24 22.72 22.24 22.60 861,398 +0.42(+1.87%)
Jan 28, 2008 21.85 22.19 21.85 22.19 786,885 +0.33(+1.52%)
Jan 25, 2008 22.02 22.09 21.79 21.86 1,281,955 -0.09(-0.40%)
Jan 24, 2008 21.90 22.03 21.65 21.95 1,105,215 +0.12(+0.56%)
Jan 23, 2008 21.82 21.95 21.58 21.82 1,269,294 -0.35(-1.56%)
Jan 22, 2008 21.73 22.68 21.73 22.17 1,325,607 -0.42(-1.86%)
Jan 21, 2008 22.65 22.68 22.35 22.59 0 +0.00(+0.00%)
Jan 18, 2008 22.65 22.68 22.35 22.59 1,457,612 +0.01(+0.06%)
Jan 17, 2008 22.66 23.10 22.52 22.58 838,060 +0.05(+0.21%)
Jan 16, 2008 22.59 22.69 22.41 22.53 972,751 -0.11(-0.47%)
Jan 15, 2008 22.35 22.76 22.29 22.64 1,338,240 +0.14(+0.60%)
Jan 14, 2008 22.61 22.84 22.42 22.50 1,037,832 +0.01(+0.06%)
Jan 11, 2008 22.82 23.00 22.45 22.49 1,618,586 -0.52(-2.27%)
Jan 10, 2008 23.24 23.74 22.98 23.01 2,121,700 -0.35(-1.50%)
Jan 09, 2008 23.41 23.59 23.29 23.36 1,192,212 -0.08(-0.36%)
Jan 08, 2008 23.70 23.85 23.41 23.45 646,638 -0.28(-1.18%)
Jan 07, 2008 23.40 23.80 23.33 23.73 794,808 +0.39(+1.66%)
Jan 04, 2008 23.21 23.69 23.21 23.34 1,017,063 -0.13(-0.56%)
Jan 03, 2008 23.55 23.75 23.43 23.47 526,624 -0.12(-0.50%)
Jan 02, 2008 23.93 23.99 23.52 23.59 633,576 -0.33(-1.37%)
Jan 01, 2008 24.30 24.42 23.82 23.91 0 +0.00(+0.00%)
Dec 31, 2007 24.30 24.42 23.82 23.91 824,399 -0.46(-1.88%)
Dec 28, 2007 24.20 24.44 24.02 24.37 492,258 +0.20(+0.83%)
Dec 27, 2007 24.22 24.44 24.12 24.17 337,022 -0.14(-0.56%)
Dec 26, 2007 24.77 24.90 24.30 24.30 588,611 -0.45(-1.81%)
Dec 24, 2007 24.35 24.85 24.35 24.75 391,408 +0.46(+1.88%)
Dec 21, 2007 24.29 24.55 24.27 24.30 1,364,791 +0.19(+0.78%)
Dec 20, 2007 24.19 24.34 24.03 24.11 676,614 +0.06(+0.23%)
Dec 19, 2007 23.91 24.53 23.91 24.05 965,965 +0.06(+0.25%)
Dec 18, 2007 24.04 24.22 23.80 23.99 749,843 +0.13(+0.53%)
Dec 17, 2007 24.27 24.37 23.81 23.87 1,014,887 -0.42(-1.75%)
Dec 14, 2007 24.39 24.60 24.27 24.29 531,658 -0.25(-1.03%)
Dec 13, 2007 24.22 24.61 24.18 24.54 780,678 +0.26(+1.06%)
Dec 12, 2007 24.79 24.91 24.17 24.29 1,150,829 -0.11(-0.44%)
Dec 11, 2007 25.22 25.22 24.37 24.39 874,691 -0.73(-2.92%)
Dec 10, 2007 24.70 25.17 24.70 25.13 949,164 +0.44(+1.80%)
Dec 07, 2007 24.65 24.83 24.47 24.68 996,507 +0.14(+0.55%)
Dec 06, 2007 23.74 24.60 23.74 24.55 657,986 +0.73(+3.06%)
Dec 05, 2007 23.74 23.86 23.58 23.82 578,548 +0.30(+1.29%)
Dec 04, 2007 23.56 23.69 23.45 23.52 421,599 -0.20(-0.85%)
Dec 03, 2007 23.80 23.90 23.52 23.72 482,837 -0.08(-0.33%)
Nov 30, 2007 23.70 23.80 23.36 23.80 661,857 +0.21(+0.87%)
Nov 29, 2007 23.44 23.66 23.37 23.59 648,136 +0.06(+0.24%)
Nov 28, 2007 23.16 23.59 23.15 23.53 1,172,684 +0.39(+1.67%)
Nov 27, 2007 23.01 23.28 22.99 23.15 1,092,405 +0.17(+0.73%)
Nov 26, 2007 22.91 23.13 22.79 22.98 533,647 +0.07(+0.29%)
Nov 23, 2007 22.89 23.01 22.79 22.91 160,588 +0.08(+0.35%)
Nov 21, 2007 23.00 23.33 22.77 22.83 473,523 -0.35(-1.53%)
Nov 20, 2007 23.16 23.28 23.02 23.19 684,537 -0.00(-0.02%)
Nov 19, 2007 23.24 23.34 23.07 23.19 682,395 -0.26(-1.10%)
Nov 16, 2007 23.66 23.66 23.32 23.45 443,439 -0.18(-0.75%)
Nov 15, 2007 23.80 23.91 23.52 23.63 418,387 -0.18(-0.76%)
Nov 14, 2007 23.96 24.02 23.67 23.81 574,051 -0.07(-0.29%)
Nov 13, 2007 23.61 23.94 23.54 23.88 768,043 +0.38(+1.63%)
Nov 12, 2007 23.66 24.05 23.49 23.50 807,441 -0.22(-0.95%)
Nov 09, 2007 23.56 23.88 23.44 23.72 742,563 -0.02(-0.08%)
Nov 08, 2007 23.53 23.80 23.32 23.74 916,427 +0.31(+1.34%)
Nov 07, 2007 23.45 23.67 23.39 23.43 740,421 -0.15(-0.65%)
Nov 06, 2007 23.56 23.65 23.39 23.58 576,407 +0.02(+0.08%)
Nov 05, 2007 22.57 23.88 22.47 23.56 1,671,998 +0.93(+4.13%)
Nov 02, 2007 22.98 22.98 22.42 22.63 796,735 -0.09(-0.39%)
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.