Univl Health Services (NY: UHS )

182.24 +0.39 (+0.21%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 130.44 130.71 126.00 129.18 1,165,832 -1.19(-0.91%)
Apr 28, 2016 127.95 135.06 127.95 130.37 1,561,384 +2.70(+2.11%)
Apr 27, 2016 127.75 128.35 125.95 127.67 1,097,717 -0.07(-0.05%)
Apr 26, 2016 125.59 128.63 125.59 127.74 1,583,840 +4.23(+3.43%)
Apr 25, 2016 124.23 124.83 122.47 123.51 568,531 -1.32(-1.06%)
Apr 22, 2016 123.47 125.94 123.42 124.83 627,481 +1.45(+1.18%)
Apr 21, 2016 123.76 125.76 122.97 123.38 743,853 -0.63(-0.51%)
Apr 20, 2016 121.80 124.92 120.09 124.01 931,978 +2.49(+2.05%)
Apr 19, 2016 122.51 123.03 120.74 121.52 515,382 -0.36(-0.29%)
Apr 18, 2016 120.69 121.94 119.98 121.87 471,387 +0.71(+0.59%)
Apr 15, 2016 121.23 121.38 118.36 121.16 596,240 -0.32(-0.26%)
Apr 14, 2016 121.31 122.02 119.92 121.48 724,838 +0.47(+0.39%)
Apr 13, 2016 119.14 121.59 118.61 121.00 642,154 +2.64(+2.23%)
Apr 12, 2016 117.53 118.95 117.53 118.37 775,387 +0.72(+0.62%)
Apr 11, 2016 119.34 120.20 117.28 117.64 654,682 -1.43(-1.20%)
Apr 08, 2016 119.87 120.29 118.70 119.07 565,420 +0.17(+0.15%)
Apr 07, 2016 119.33 120.24 118.11 118.90 680,913 -1.13(-0.94%)
Apr 06, 2016 118.75 120.12 118.65 120.03 716,931 +1.48(+1.25%)
Apr 05, 2016 119.34 119.96 118.44 118.55 638,834 -1.92(-1.60%)
Apr 04, 2016 121.09 121.63 119.62 120.47 791,553 -0.70(-0.57%)
Apr 01, 2016 119.27 121.30 118.84 121.17 1,033,102 +0.65(+0.54%)
Mar 31, 2016 120.74 122.40 120.23 120.52 1,060,558 -0.59(-0.49%)
Mar 30, 2016 120.38 122.41 119.51 121.11 938,345 +1.37(+1.15%)
Mar 29, 2016 117.07 119.92 116.09 119.74 1,043,815 +4.60(+4.00%)
Mar 28, 2016 114.39 115.99 113.69 115.14 592,404 +1.20(+1.05%)
Mar 24, 2016 113.68 113.94 113.94 113.94 482,753 -0.69(-0.60%)
Mar 23, 2016 115.10 117.55 114.21 114.63 608,729 -0.28(-0.24%)
Mar 22, 2016 112.04 116.03 111.35 114.91 820,566 +2.22(+1.97%)
Mar 21, 2016 113.59 114.33 111.48 112.68 600,408 -0.04(-0.03%)
Mar 18, 2016 110.13 113.17 109.83 112.72 1,034,037 +2.81(+2.56%)
Mar 17, 2016 109.51 110.54 107.89 109.91 669,793 +0.02(+0.02%)
Mar 16, 2016 108.06 110.54 107.84 109.89 496,223 +1.58(+1.45%)
Mar 15, 2016 110.44 110.84 107.93 108.32 493,407 -3.19(-2.86%)
Mar 14, 2016 111.33 112.34 110.76 111.50 449,563 -0.29(-0.26%)
Mar 11, 2016 110.30 112.05 109.52 111.80 789,511 +2.65(+2.43%)
Mar 10, 2016 109.65 111.15 108.23 109.15 720,254 -0.06(-0.05%)
Mar 09, 2016 108.87 109.29 107.00 109.20 559,181 +1.15(+1.06%)
Mar 08, 2016 109.66 110.55 107.63 108.06 953,789 -2.48(-2.25%)
Mar 07, 2016 110.72 111.29 109.80 110.54 857,253 -1.11(-1.00%)
Mar 04, 2016 113.75 113.90 111.54 111.65 981,555 -1.89(-1.67%)
Mar 03, 2016 111.61 115.19 111.24 113.54 831,078 +2.07(+1.86%)
Mar 02, 2016 110.11 111.63 109.39 111.48 878,461 +1.56(+1.42%)
Mar 01, 2016 107.10 110.23 105.60 109.92 1,002,876 +3.27(+3.06%)
Feb 29, 2016 109.08 109.27 106.65 106.65 1,175,370 -2.87(-2.62%)
Feb 26, 2016 104.27 113.54 103.10 109.52 1,475,547 +2.09(+1.94%)
Feb 25, 2016 107.43 109.02 105.06 107.44 896,680 +0.60(+0.56%)
Feb 24, 2016 104.83 106.98 103.99 106.84 554,549 +0.90(+0.85%)
Feb 23, 2016 105.98 107.04 103.84 105.94 621,656 -0.29(-0.27%)
Feb 22, 2016 104.33 106.63 104.33 106.23 767,488 +2.94(+2.84%)
Feb 19, 2016 103.71 103.71 101.40 103.30 1,680,076 -0.32(-0.31%)
Feb 18, 2016 104.39 105.04 103.40 103.61 788,065 -0.41(-0.39%)
Feb 17, 2016 103.47 105.41 102.91 104.02 1,205,693 +1.58(+1.55%)
Feb 16, 2016 97.51 102.58 97.50 102.44 1,162,979 +1.78(+1.77%)
Feb 12, 2016 98.89 100.66 100.66 100.66 774,965 +2.52(+2.57%)
Feb 11, 2016 103.58 104.31 98.05 98.14 1,220,239 -7.09(-6.73%)
Feb 10, 2016 102.76 106.86 102.56 105.23 742,490 +3.35(+3.29%)
Feb 09, 2016 99.72 102.68 99.43 101.88 714,950 +1.01(+1.01%)
Feb 08, 2016 103.34 103.84 99.93 100.86 684,084 -4.41(-4.19%)
Feb 05, 2016 107.38 108.12 104.52 105.27 664,230 -2.71(-2.51%)
Feb 04, 2016 107.37 109.13 105.70 107.99 553,104 +0.26(+0.24%)
Feb 03, 2016 109.01 109.37 105.34 107.73 616,772 -0.50(-0.46%)
Feb 02, 2016 109.58 109.63 107.74 108.23 572,071 -2.87(-2.58%)
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.