Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univl Health Services (NY: UHS )

167.70 -2.19 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 117.72 119.21 117.65 117.78 862,294 -0.08(-0.07%)
Oct 29, 2015 116.15 118.45 115.56 117.86 1,204,809 +1.44(+1.23%)
Oct 28, 2015 109.26 117.37 106.41 116.42 1,842,362 +4.48(+4.00%)
Oct 27, 2015 113.40 115.15 110.83 111.94 1,778,258 -1.78(-1.57%)
Oct 26, 2015 111.54 113.88 110.51 113.73 1,366,213 +1.87(+1.67%)
Oct 23, 2015 108.94 113.01 108.94 111.86 1,568,166 +4.07(+3.78%)
Oct 22, 2015 112.79 113.12 103.47 107.78 4,201,246 -13.25(-10.95%)
Oct 21, 2015 124.33 124.49 118.59 121.04 894,799 -2.59(-2.10%)
Oct 20, 2015 125.05 126.27 123.16 123.63 527,746 -1.20(-0.96%)
Oct 19, 2015 123.55 125.00 123.04 124.83 530,753 +0.90(+0.72%)
Oct 16, 2015 121.49 124.91 121.49 123.93 1,192,392 +3.13(+2.59%)
Oct 15, 2015 116.88 121.40 113.06 120.81 2,126,795 -1.02(-0.84%)
Oct 14, 2015 123.61 124.68 121.36 121.83 431,396 -1.42(-1.15%)
Oct 13, 2015 124.16 125.82 123.03 123.25 499,257 -1.46(-1.17%)
Oct 12, 2015 123.88 124.84 122.55 124.70 344,260 +0.74(+0.60%)
Oct 09, 2015 123.17 124.32 121.63 123.96 494,063 +1.02(+0.83%)
Oct 08, 2015 124.39 124.84 121.09 122.94 754,587 -2.12(-1.70%)
Oct 07, 2015 123.38 125.63 121.44 125.06 814,164 +1.68(+1.36%)
Oct 06, 2015 125.14 126.23 122.32 123.38 719,388 -2.33(-1.86%)
Oct 05, 2015 123.59 127.06 123.59 125.72 827,010 +3.03(+2.47%)
Oct 02, 2015 119.31 122.79 119.28 122.69 796,704 +0.69(+0.57%)
Oct 01, 2015 121.51 123.10 119.78 121.99 1,157,227 +1.59(+1.32%)
Sep 30, 2015 118.56 120.71 118.53 120.40 1,307,192 +3.52(+3.01%)
Sep 29, 2015 120.43 120.96 115.58 116.88 2,464,683 -3.60(-2.99%)
Sep 28, 2015 124.97 125.32 117.34 120.48 1,381,871 -4.95(-3.95%)
Sep 25, 2015 129.96 130.59 124.61 125.43 750,082 -3.43(-2.66%)
Sep 24, 2015 133.63 133.85 128.44 128.86 1,217,584 -5.51(-4.10%)
Sep 23, 2015 134.58 136.04 132.77 134.37 647,308 -0.03(-0.02%)
Sep 22, 2015 132.41 134.61 131.40 134.40 883,838 +0.32(+0.24%)
Sep 21, 2015 133.16 134.19 132.22 134.08 926,881 +1.70(+1.28%)
Sep 18, 2015 133.54 134.89 131.96 132.38 1,307,891 -1.72(-1.28%)
Sep 17, 2015 131.78 136.20 131.38 134.10 728,633 +2.59(+1.97%)
Sep 16, 2015 131.02 132.16 130.50 131.51 607,012 +0.97(+0.75%)
Sep 15, 2015 130.74 131.02 129.43 130.53 509,200 +0.05(+0.04%)
Sep 14, 2015 129.17 130.71 128.62 130.48 777,807 +1.98(+1.54%)
Sep 11, 2015 129.31 129.87 126.95 128.50 1,254,635 -1.44(-1.11%)
Sep 10, 2015 130.35 131.30 129.53 129.94 569,976 -0.33(-0.25%)
Sep 09, 2015 133.94 134.40 130.06 130.27 612,360 -2.66(-2.00%)
Sep 08, 2015 132.52 133.66 131.21 132.93 542,918 +2.68(+2.06%)
Sep 04, 2015 129.42 130.25 130.25 130.25 631,399 -0.16(-0.13%)
Sep 03, 2015 132.28 133.66 130.02 130.41 550,784 -1.11(-0.84%)
Sep 02, 2015 128.09 131.54 127.41 131.53 806,837 +4.40(+3.46%)
Sep 01, 2015 129.97 130.27 126.45 127.13 990,402 -5.17(-3.91%)
Aug 31, 2015 135.22 136.58 131.98 132.30 555,718 -3.12(-2.30%)
Aug 28, 2015 135.32 135.71 133.69 135.41 533,738 -0.48(-0.36%)
Aug 27, 2015 133.05 136.41 132.87 135.90 784,740 +3.92(+2.97%)
Aug 26, 2015 130.59 132.49 127.30 131.97 1,145,360 +4.55(+3.57%)
Aug 25, 2015 130.69 132.06 127.36 127.42 940,505 -0.65(-0.50%)
Aug 24, 2015 128.33 133.79 127.23 128.07 1,551,328 -7.56(-5.57%)
Aug 21, 2015 134.76 136.79 132.82 135.62 1,212,523 -0.43(-0.32%)
Aug 20, 2015 139.42 140.25 136.02 136.06 618,094 -4.66(-3.31%)
Aug 19, 2015 139.53 141.51 138.53 140.72 551,033 +0.50(+0.36%)
Aug 18, 2015 139.79 140.56 138.99 140.21 518,393 -0.05(-0.03%)
Aug 17, 2015 137.53 140.62 136.90 140.26 413,212 +2.32(+1.68%)
Aug 14, 2015 137.27 138.22 137.09 137.94 588,952 +0.78(+0.57%)
Aug 13, 2015 138.04 138.56 136.62 137.16 405,767 +0.18(+0.13%)
Aug 12, 2015 135.59 137.29 133.77 136.97 556,688 +0.66(+0.49%)
Aug 11, 2015 137.31 137.76 134.86 136.31 516,263 -1.81(-1.31%)
Aug 10, 2015 138.53 139.87 137.49 138.12 412,717 +0.52(+0.38%)
Aug 07, 2015 137.85 138.64 135.90 137.60 435,722 +0.21(+0.15%)
Aug 06, 2015 138.75 139.78 135.42 137.39 796,812 -1.39(-1.00%)
Aug 05, 2015 141.29 143.22 135.81 138.78 1,267,849 -2.20(-1.56%)
Aug 04, 2015 141.50 142.38 140.56 140.97 527,104 +0.42(+0.30%)
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.