Univl Health Services (NY: UHS )

182.25 +0.41 (+0.22%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.62 39.80 39.05 39.55 1,231,982 +0.01(+0.02%)
Jan 28, 2011 40.38 40.51 39.41 39.54 514,878 -0.83(-2.05%)
Jan 27, 2011 40.82 41.04 40.29 40.37 708,397 -0.50(-1.22%)
Jan 26, 2011 40.42 40.95 39.85 40.87 1,297,842 +0.58(+1.45%)
Jan 25, 2011 39.77 40.76 39.46 40.28 1,204,180 +0.54(+1.37%)
Jan 24, 2011 39.91 40.03 39.24 39.74 1,756,544 -0.03(-0.07%)
Jan 21, 2011 41.04 41.34 39.49 39.77 2,157,932 -1.08(-2.64%)
Jan 20, 2011 40.73 41.60 40.28 40.85 1,569,326 -0.18(-0.44%)
Jan 19, 2011 42.97 42.98 40.26 41.03 3,763,501 -2.43(-5.60%)
Jan 18, 2011 43.16 43.51 42.86 43.46 1,218,538 +0.27(+0.63%)
Jan 14, 2011 43.06 43.21 42.68 43.19 621,715 -0.31(-0.71%)
Jan 13, 2011 42.00 43.76 41.96 43.50 2,083,172 +1.47(+3.49%)
Jan 12, 2011 42.35 42.35 41.53 42.03 378,609 -0.05(-0.11%)
Jan 11, 2011 41.70 42.39 41.45 42.08 632,819 +0.71(+1.73%)
Jan 10, 2011 41.20 41.60 40.98 41.36 875,658 -0.23(-0.56%)
Jan 07, 2011 41.81 41.90 41.21 41.60 832,603 -0.11(-0.27%)
Jan 06, 2011 41.51 41.88 41.39 41.71 1,265,721 +0.37(+0.89%)
Jan 05, 2011 41.48 42.12 41.34 41.35 1,133,286 -0.14(-0.34%)
Jan 04, 2011 41.31 42.28 41.20 41.49 1,830,271 +0.69(+1.68%)
Jan 03, 2011 40.93 41.60 40.57 40.80 1,377,998 +0.01(+0.02%)
Dec 31, 2010 40.99 41.29 40.68 40.79 406,415 -0.30(-0.73%)
Dec 30, 2010 40.16 41.31 40.12 41.09 524,463 +0.84(+2.08%)
Dec 29, 2010 40.07 40.30 39.80 40.26 295,571 +0.19(+0.47%)
Dec 28, 2010 40.19 40.36 39.86 40.07 451,024 -0.22(-0.54%)
Dec 27, 2010 40.36 40.41 39.89 40.28 219,527 -0.20(-0.49%)
Dec 23, 2010 40.81 41.37 40.29 40.48 627,748 -0.43(-1.06%)
Dec 22, 2010 40.73 41.11 40.62 40.91 639,807 +0.17(+0.42%)
Dec 21, 2010 40.63 41.01 40.45 40.74 366,594 +0.21(+0.51%)
Dec 20, 2010 40.63 40.69 40.33 40.54 588,619 -0.15(-0.37%)
Dec 17, 2010 40.63 40.73 40.28 40.69 1,793,003 +0.13(+0.32%)
Dec 16, 2010 39.77 40.60 39.52 40.56 1,007,746 +0.86(+2.18%)
Dec 15, 2010 39.34 40.14 39.06 39.69 1,939,056 +0.37(+0.93%)
Dec 14, 2010 38.04 39.34 37.96 39.33 1,214,186 +1.45(+3.82%)
Dec 13, 2010 39.34 39.36 37.85 37.88 967,048 -1.33(-3.40%)
Dec 10, 2010 38.95 40.30 38.79 39.21 1,647,727 +0.51(+1.31%)
Dec 09, 2010 38.61 38.81 38.25 38.71 529,775 +0.21(+0.54%)
Dec 08, 2010 38.78 38.94 38.48 38.50 678,689 -0.30(-0.77%)
Dec 07, 2010 38.66 39.21 38.64 38.80 761,703 +0.17(+0.44%)
Dec 06, 2010 39.06 39.10 38.43 38.63 503,531 -0.57(-1.46%)
Dec 03, 2010 39.49 39.49 38.82 39.20 665,401 -0.31(-0.78%)
Dec 02, 2010 38.60 39.52 38.60 39.51 803,366 +0.86(+2.24%)
Dec 01, 2010 39.00 39.61 38.56 38.65 1,158,277 +0.02(+0.05%)
Nov 30, 2010 38.42 38.93 38.22 38.63 738,153 -0.17(-0.44%)
Nov 29, 2010 38.22 38.99 37.94 38.80 749,961 +0.38(+0.98%)
Nov 26, 2010 38.19 38.52 37.93 38.42 194,814 -0.06(-0.15%)
Nov 24, 2010 37.98 38.48 38.48 38.48 586,519 +0.67(+1.76%)
Nov 23, 2010 37.25 37.86 36.82 37.81 1,036,316 +0.18(+0.47%)
Nov 22, 2010 37.74 37.97 37.40 37.64 1,035,552 -0.11(-0.30%)
Nov 19, 2010 38.28 38.47 37.74 37.75 948,405 -0.51(-1.32%)
Nov 18, 2010 38.46 38.84 38.20 38.25 1,460,066 +0.02(+0.05%)
Nov 17, 2010 38.51 38.63 38.11 38.24 995,491 -0.09(-0.24%)
Nov 16, 2010 38.25 39.08 38.00 38.33 1,191,811 -0.04(-0.10%)
Nov 15, 2010 38.45 38.66 38.30 38.37 680,674 +0.14(+0.37%)
Nov 12, 2010 38.89 39.14 37.98 38.23 966,119 -0.78(-2.00%)
Nov 11, 2010 38.78 39.15 38.69 39.01 734,842 -0.13(-0.34%)
Nov 10, 2010 38.76 39.24 38.47 39.14 984,329 +0.29(+0.75%)
Nov 09, 2010 39.45 39.60 38.71 38.85 685,762 -0.52(-1.31%)
Nov 08, 2010 39.63 40.05 39.23 39.36 840,836 +0.02(+0.05%)
Nov 05, 2010 39.36 39.60 39.10 39.34 656,291 -0.02(-0.05%)
Nov 04, 2010 39.16 39.47 38.88 39.36 1,148,494 +0.56(+1.45%)
Nov 03, 2010 38.73 39.24 38.01 38.80 1,117,935 +0.14(+0.36%)
Nov 02, 2010 38.57 38.82 38.37 38.66 917,296 +0.23(+0.61%)
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.