Univl Health Services (NY: UHS )

182.46 +0.61 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 104.53 108.94 104.29 108.74 739,988 +4.46(+4.28%)
Jan 28, 2016 108.88 109.92 103.76 104.28 739,442 -2.95(-2.75%)
Jan 27, 2016 107.89 109.76 106.57 107.23 638,456 -0.79(-0.73%)
Jan 26, 2016 105.01 108.70 105.01 108.02 768,189 +3.32(+3.17%)
Jan 25, 2016 103.53 105.62 103.53 104.70 659,954 +0.91(+0.87%)
Jan 22, 2016 103.87 104.77 102.21 103.79 850,800 +0.55(+0.53%)
Jan 21, 2016 104.03 106.34 102.37 103.24 781,849 -0.43(-0.41%)
Jan 20, 2016 102.09 104.73 99.98 103.67 1,052,510 +0.02(+0.02%)
Jan 19, 2016 106.58 106.67 102.02 103.65 1,150,697 -1.74(-1.65%)
Jan 15, 2016 105.06 105.39 105.39 105.39 1,123,748 -1.94(-1.81%)
Jan 14, 2016 105.52 108.16 105.22 107.33 901,121 +2.01(+1.91%)
Jan 13, 2016 108.50 109.47 104.18 105.32 1,321,554 -3.09(-2.85%)
Jan 12, 2016 111.41 113.43 106.28 108.41 777,009 -2.08(-1.89%)
Jan 11, 2016 110.22 113.75 109.01 110.49 1,105,368 +2.01(+1.85%)
Jan 08, 2016 109.34 111.81 108.17 108.48 777,700 -0.50(-0.46%)
Jan 07, 2016 109.52 111.17 108.41 108.99 785,643 -2.70(-2.42%)
Jan 06, 2016 112.64 113.50 110.17 111.69 1,116,220 -2.64(-2.30%)
Jan 05, 2016 114.45 116.08 114.08 114.33 728,637 +0.49(+0.43%)
Jan 04, 2016 113.39 115.06 112.46 113.83 707,066 -1.52(-1.31%)
Dec 31, 2015 114.97 115.35 115.35 115.35 358,940 -0.51(-0.44%)
Dec 30, 2015 117.09 117.71 115.70 115.86 266,581 -1.33(-1.14%)
Dec 29, 2015 115.84 117.58 115.30 117.19 806,096 +1.98(+1.72%)
Dec 28, 2015 115.80 116.37 114.11 115.21 424,124 -1.25(-1.07%)
Dec 24, 2015 116.49 116.46 116.46 116.46 203,969 -0.44(-0.38%)
Dec 23, 2015 114.54 117.84 114.06 116.90 662,627 +3.22(+2.83%)
Dec 22, 2015 115.23 115.23 112.34 113.69 808,867 -1.32(-1.15%)
Dec 21, 2015 111.25 115.58 111.22 115.01 684,229 +4.03(+3.64%)
Dec 18, 2015 112.28 113.21 110.82 110.98 737,811 -1.12(-1.00%)
Dec 17, 2015 112.54 114.33 111.65 112.09 620,872 -0.61(-0.54%)
Dec 16, 2015 115.41 116.46 110.98 112.70 905,696 -1.51(-1.32%)
Dec 15, 2015 113.39 114.50 112.77 114.21 446,818 +2.08(+1.85%)
Dec 14, 2015 115.57 116.52 109.89 112.13 971,164 -3.22(-2.79%)
Dec 11, 2015 115.78 117.07 115.17 115.35 559,617 -1.56(-1.34%)
Dec 10, 2015 114.71 117.73 114.71 116.91 452,675 +2.28(+1.99%)
Dec 09, 2015 115.31 118.55 114.29 114.63 688,326 -1.48(-1.27%)
Dec 08, 2015 111.89 116.32 111.03 116.11 739,890 +3.08(+2.72%)
Dec 07, 2015 115.19 115.44 112.42 113.03 548,030 -2.28(-1.98%)
Dec 04, 2015 114.64 116.23 113.82 115.31 676,606 +1.25(+1.09%)
Dec 03, 2015 118.81 119.14 112.67 114.06 944,114 -4.61(-3.89%)
Dec 02, 2015 120.73 121.52 118.42 118.68 456,409 -2.31(-1.91%)
Dec 01, 2015 118.44 121.14 118.44 120.99 647,003 +3.68(+3.14%)
Nov 30, 2015 120.53 120.96 116.98 117.31 882,739 -2.96(-2.46%)
Nov 27, 2015 119.81 121.03 119.26 120.27 197,981 +0.91(+0.76%)
Nov 25, 2015 119.71 119.36 119.36 119.36 558,803 -0.54(-0.45%)
Nov 24, 2015 118.23 120.07 117.69 119.91 1,016,852 +0.88(+0.74%)
Nov 23, 2015 118.39 120.82 117.22 119.03 656,600 +0.87(+0.73%)
Nov 20, 2015 115.56 118.43 115.49 118.16 605,658 +3.30(+2.87%)
Nov 19, 2015 114.48 118.44 114.27 114.86 1,281,644 -5.17(-4.31%)
Nov 18, 2015 118.62 120.17 118.20 120.03 644,929 +1.72(+1.45%)
Nov 17, 2015 116.01 119.27 115.25 118.31 692,130 +2.34(+2.02%)
Nov 16, 2015 115.33 116.45 114.82 115.97 1,062,708 +0.45(+0.39%)
Nov 13, 2015 113.00 116.04 111.79 115.52 760,659 +2.06(+1.82%)
Nov 12, 2015 116.14 116.28 113.34 113.45 709,315 -3.08(-2.64%)
Nov 11, 2015 121.18 121.18 116.37 116.53 414,221 -4.14(-3.43%)
Nov 10, 2015 120.12 121.24 118.72 120.67 509,657 +0.64(+0.53%)
Nov 09, 2015 120.92 121.46 118.22 120.03 436,964 -1.37(-1.13%)
Nov 06, 2015 118.44 121.73 117.82 121.40 606,723 +2.85(+2.40%)
Nov 05, 2015 120.41 120.70 117.04 118.55 820,499 -2.05(-1.70%)
Nov 04, 2015 118.80 120.81 118.33 120.60 697,248 +2.11(+1.78%)
Nov 03, 2015 119.75 120.70 117.61 118.49 759,658 -2.22(-1.84%)
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.