Univl Health Services (NY: UHS )

170.35 +1.23 (+0.73%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.98 23.25 22.86 23.25 412,126 +0.29(+1.28%)
Aug 28, 2003 22.82 23.00 22.70 22.96 347,684 +0.18(+0.78%)
Aug 27, 2003 22.64 22.81 22.55 22.78 585,326 +0.13(+0.56%)
Aug 26, 2003 22.62 22.67 22.47 22.65 558,993 +0.02(+0.10%)
Aug 25, 2003 22.54 22.70 22.45 22.63 590,036 +0.00(+0.02%)
Aug 22, 2003 23.19 23.24 22.58 22.63 703,505 -0.50(-2.14%)
Aug 21, 2003 23.07 23.19 23.01 23.12 434,820 +0.08(+0.34%)
Aug 20, 2003 23.16 23.24 22.99 23.04 985,035 -0.15(-0.66%)
Aug 19, 2003 22.89 23.40 22.89 23.20 928,729 +0.30(+1.31%)
Aug 18, 2003 22.51 22.90 22.35 22.90 841,808 +0.38(+1.70%)
Aug 15, 2003 22.70 22.70 22.33 22.51 685,521 -0.20(-0.88%)
Aug 14, 2003 23.17 23.17 22.70 22.71 1,067,246 -0.45(-1.96%)
Aug 13, 2003 23.32 23.43 22.99 23.17 931,726 -0.15(-0.66%)
Aug 12, 2003 23.40 23.46 23.08 23.32 512,963 -0.06(-0.26%)
Aug 11, 2003 23.23 23.49 23.08 23.38 1,025,926 +0.11(+0.46%)
Aug 08, 2003 22.89 23.47 22.89 23.28 1,194,845 +0.49(+2.13%)
Aug 07, 2003 22.51 22.84 22.43 22.79 1,160,804 +0.39(+1.75%)
Aug 06, 2003 22.82 22.82 21.69 22.40 2,157,187 -0.39(-1.70%)
Aug 05, 2003 23.51 23.52 22.74 22.78 1,098,504 -0.72(-3.08%)
Aug 04, 2003 23.63 23.63 23.05 23.51 1,244,514 -0.12(-0.51%)
Aug 01, 2003 23.90 23.99 23.59 23.63 1,277,912 -0.31(-1.29%)
Jul 31, 2003 24.28 24.28 23.54 23.94 1,596,266 -0.35(-1.44%)
Jul 30, 2003 24.29 24.33 23.90 24.29 2,611,275 +0.12(+0.48%)
Jul 29, 2003 23.12 24.62 23.11 24.17 4,035,412 +1.24(+5.40%)
Jul 28, 2003 22.44 23.01 22.44 22.93 1,392,879 +0.59(+2.66%)
Jul 25, 2003 21.93 22.37 21.79 22.34 711,854 +0.47(+2.16%)
Jul 24, 2003 22.35 22.35 21.84 21.87 1,000,235 -0.57(-2.54%)
Jul 23, 2003 21.81 22.44 21.81 22.44 2,275,579 +0.81(+3.76%)
Jul 22, 2003 21.46 21.63 20.79 21.63 2,563,961 +0.16(+0.76%)
Jul 21, 2003 21.74 21.79 21.30 21.46 1,570,147 -0.40(-1.82%)
Jul 18, 2003 21.34 21.90 21.34 21.86 1,613,822 +0.52(+2.45%)
Jul 17, 2003 21.15 21.37 21.03 21.34 1,162,945 +0.19(+0.91%)
Jul 16, 2003 21.57 21.60 21.05 21.15 1,745,060 -0.38(-1.76%)
Jul 15, 2003 20.93 21.88 20.93 21.52 3,467,213 +0.64(+3.09%)
Jul 14, 2003 20.34 21.15 20.34 20.88 2,410,671 +0.54(+2.64%)
Jul 11, 2003 20.11 20.40 19.94 20.34 1,494,145 +0.40(+1.99%)
Jul 10, 2003 19.80 19.96 19.72 19.94 759,382 +0.16(+0.83%)
Jul 09, 2003 19.73 19.93 19.50 19.78 836,241 -0.07(-0.35%)
Jul 08, 2003 19.91 19.94 19.59 19.85 1,184,354 -0.15(-0.77%)
Jul 07, 2003 19.85 20.14 19.85 20.01 2,010,534 +0.62(+3.21%)
Jul 03, 2003 19.04 19.47 18.99 19.38 1,346,850 +0.35(+1.82%)
Jul 02, 2003 18.61 19.10 18.54 19.04 1,431,416 +0.47(+2.52%)
Jul 01, 2003 18.52 18.60 18.29 18.57 1,582,351 +0.07(+0.35%)
Jun 30, 2003 18.57 18.63 18.12 18.51 1,539,318 +0.00(+0.00%)
Jun 27, 2003 18.71 18.75 18.42 18.51 705,431 -0.11(-0.60%)
Jun 26, 2003 18.26 18.69 18.19 18.62 1,468,240 +0.41(+2.26%)
Jun 25, 2003 18.50 18.65 18.09 18.21 1,770,965 -0.38(-2.06%)
Jun 24, 2003 18.65 18.88 18.40 18.59 1,657,711 -0.06(-0.33%)
Jun 23, 2003 19.30 19.30 18.33 18.65 2,701,836 -0.65(-3.39%)
Jun 20, 2003 19.29 19.46 19.21 19.30 1,600,762 +0.02(+0.12%)
Jun 19, 2003 19.41 19.53 19.17 19.28 1,906,271 +0.05(+0.24%)
Jun 18, 2003 19.59 19.59 18.95 19.23 2,903,724 -0.35(-1.81%)
Jun 17, 2003 19.35 19.61 19.25 19.59 1,215,183 +0.17(+0.89%)
Jun 16, 2003 18.98 19.43 18.98 19.42 1,705,667 +0.56(+2.95%)
Jun 13, 2003 19.20 19.24 18.63 18.86 3,382,861 -0.98(-4.94%)
Jun 12, 2003 20.30 20.37 19.69 19.84 1,332,506 -0.37(-1.83%)
Jun 11, 2003 20.06 20.21 19.66 20.21 1,384,316 +0.18(+0.91%)
Jun 10, 2003 20.08 20.11 19.85 20.03 1,201,696 -0.15(-0.76%)
Jun 09, 2003 20.15 20.37 20.08 20.18 689,803 +0.03(+0.16%)
Jun 06, 2003 20.18 20.41 19.85 20.15 1,625,811 +0.02(+0.12%)
Jun 05, 2003 20.35 20.40 19.90 20.13 1,851,035 -0.21(-1.06%)
Jun 04, 2003 20.72 20.74 20.25 20.34 2,017,171 -0.56(-2.68%)
Jun 03, 2003 21.13 21.38 20.65 20.90 1,309,170 -0.34(-1.60%)
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.