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

Univl Health Services (NY: UHS )

189.44 -0.03 (-0.02%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 6, 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 (%)
Nov 30, 2020 129.33 129.33 126.47 127.95 1,665,993 -1.50(-1.16%)
Nov 27, 2020 131.06 131.58 128.69 129.45 315,253 -1.12(-0.86%)
Nov 25, 2020 130.74 131.59 128.66 130.56 421,800 -0.69(-0.52%)
Nov 24, 2020 129.88 132.05 129.02 131.25 534,013 +2.67(+2.07%)
Nov 23, 2020 129.44 130.85 127.61 128.59 454,174 +0.25(+0.20%)
Nov 20, 2020 131.47 131.68 127.53 128.33 446,497 -2.92(-2.22%)
Nov 19, 2020 129.04 131.48 126.58 131.25 523,131 +1.31(+1.01%)
Nov 18, 2020 130.39 132.06 128.39 129.94 530,289 -0.65(-0.49%)
Nov 17, 2020 128.90 131.37 127.09 130.58 507,333 +0.35(+0.27%)
Nov 16, 2020 133.70 133.86 128.93 130.23 485,690 -0.28(-0.22%)
Nov 13, 2020 125.71 131.44 124.64 130.52 441,701 +5.94(+4.77%)
Nov 12, 2020 125.93 128.94 122.89 124.58 636,866 -2.42(-1.91%)
Nov 11, 2020 129.73 129.90 124.72 127.00 637,078 -2.84(-2.19%)
Nov 10, 2020 125.25 131.29 125.19 129.84 713,566 +5.62(+4.53%)
Nov 09, 2020 124.42 131.81 122.82 124.22 1,011,795 +9.95(+8.70%)
Nov 06, 2020 115.10 116.05 114.15 114.27 414,043 -1.18(-1.02%)
Nov 05, 2020 111.17 117.28 110.76 115.45 636,701 +5.43(+4.93%)
Nov 04, 2020 116.94 116.94 108.89 110.02 1,556,777 -5.81(-5.02%)
Nov 03, 2020 112.82 116.48 111.51 115.83 968,787 +4.24(+3.80%)
Nov 02, 2020 109.26 111.85 108.00 111.58 988,634 +4.24(+3.95%)
Oct 30, 2020 107.28 110.38 103.87 107.34 1,240,805 +4.02(+3.89%)
Oct 29, 2020 103.66 104.82 101.27 103.33 702,875 -0.90(-0.86%)
Oct 28, 2020 106.93 108.02 103.65 104.23 783,009 -4.92(-4.51%)
Oct 27, 2020 111.87 112.93 108.89 109.14 467,395 -3.33(-2.96%)
Oct 26, 2020 111.03 113.42 109.90 112.48 889,529 -0.77(-0.68%)
Oct 23, 2020 110.52 113.52 110.24 113.25 428,433 +3.38(+3.08%)
Oct 22, 2020 110.19 111.75 108.64 109.87 481,407 +0.25(+0.22%)
Oct 21, 2020 109.88 110.87 107.79 109.62 361,106 -0.82(-0.75%)
Oct 20, 2020 108.88 111.92 108.26 110.45 330,183 +2.32(+2.15%)
Oct 19, 2020 110.16 110.97 107.85 108.13 411,978 -2.49(-2.25%)
Oct 16, 2020 110.54 112.34 109.49 110.61 454,560 +0.18(+0.16%)
Oct 15, 2020 107.09 110.56 106.57 110.44 492,374 +1.63(+1.50%)
Oct 14, 2020 107.00 110.59 107.00 108.81 417,922 +1.59(+1.48%)
Oct 13, 2020 106.75 108.84 105.46 107.22 512,618 -0.38(-0.35%)
Oct 12, 2020 109.00 109.53 106.29 107.61 382,021 -1.87(-1.71%)
Oct 09, 2020 117.58 117.59 109.26 109.48 574,375 -1.14(-1.03%)
Oct 08, 2020 108.20 110.94 107.90 110.61 370,890 +3.32(+3.10%)
Oct 07, 2020 109.13 111.53 106.45 107.29 731,803 -1.12(-1.03%)
Oct 06, 2020 110.37 111.49 108.02 108.41 591,248 -0.88(-0.81%)
Oct 05, 2020 107.82 109.62 106.97 109.29 562,955 +2.34(+2.19%)
Oct 02, 2020 101.99 107.75 101.28 106.95 492,525 +2.89(+2.78%)
Oct 01, 2020 104.96 105.92 102.46 104.06 660,576 -0.80(-0.77%)
Sep 30, 2020 101.39 106.42 101.24 104.86 763,158 +4.40(+4.38%)
Sep 29, 2020 101.13 101.90 97.95 100.46 752,750 -1.84(-1.80%)
Sep 28, 2020 104.57 106.75 101.72 102.31 1,158,842 -0.96(-0.93%)
Sep 25, 2020 99.43 103.75 99.43 103.27 488,545 +2.70(+2.69%)
Sep 24, 2020 99.09 101.82 97.47 100.56 735,351 +1.03(+1.03%)
Sep 23, 2020 104.43 105.33 99.15 99.53 848,310 -4.75(-4.56%)
Sep 22, 2020 105.41 105.53 101.89 104.28 851,602 -1.38(-1.31%)
Sep 21, 2020 104.95 106.52 99.01 105.67 1,964,396 -9.89(-8.56%)
Sep 18, 2020 118.86 119.49 115.43 115.55 1,296,630 -4.02(-3.36%)
Sep 17, 2020 117.51 119.94 115.02 119.57 712,781 +0.53(+0.44%)
Sep 16, 2020 116.19 120.51 115.81 119.04 961,194 +3.71(+3.22%)
Sep 15, 2020 115.08 116.52 114.54 115.33 859,317 +0.80(+0.70%)
Sep 14, 2020 111.70 114.94 111.45 114.53 558,879 +3.61(+3.25%)
Sep 11, 2020 110.64 111.70 110.00 110.92 975,763 +0.31(+0.28%)
Sep 10, 2020 109.82 111.86 109.44 110.61 686,119 +1.63(+1.49%)
Sep 09, 2020 107.95 110.31 107.56 108.98 564,263 +1.86(+1.74%)
Sep 08, 2020 111.46 111.46 106.86 107.12 670,460 -4.16(-3.74%)
Sep 04, 2020 111.07 112.53 109.23 111.28 631,628 +1.44(+1.31%)
Sep 03, 2020 111.21 112.29 108.82 109.84 587,951 -0.23(-0.21%)
Sep 02, 2020 108.22 110.61 106.70 110.08 516,132 +1.73(+1.60%)
Sep 01, 2020 107.24 108.47 106.38 108.34 467,827 +0.22(+0.20%)
Aug 31, 2020 109.71 110.41 107.99 108.13 573,658 -2.22(-2.02%)
Aug 28, 2020 109.83 110.42 108.72 110.35 206,460 +0.67(+0.61%)
Aug 27, 2020 107.19 111.08 106.61 109.68 367,124 +3.57(+3.36%)
Aug 26, 2020 107.27 107.38 104.58 106.12 552,151 -1.37(-1.28%)
Aug 25, 2020 109.35 109.35 105.96 107.49 415,121 -1.35(-1.24%)
Aug 24, 2020 107.59 110.41 106.03 108.84 467,160 +2.33(+2.19%)
Aug 21, 2020 107.83 109.09 105.99 106.51 794,307 -1.49(-1.38%)
Aug 20, 2020 108.52 110.12 106.96 108.00 338,947 -1.63(-1.48%)
Aug 19, 2020 110.09 111.46 109.45 109.62 472,772 -0.23(-0.21%)
Aug 18, 2020 112.40 112.44 109.14 109.85 526,495 -2.23(-1.99%)
Aug 17, 2020 112.29 112.96 111.17 112.08 458,821 +0.23(+0.20%)
Aug 14, 2020 109.24 112.14 109.12 111.86 434,965 +2.18(+1.99%)
Aug 13, 2020 110.23 110.72 108.65 109.67 422,915 -1.50(-1.35%)
Aug 12, 2020 111.55 111.89 110.07 111.17 458,592 +0.49(+0.44%)
Aug 11, 2020 111.80 113.11 110.41 110.68 570,456 +0.33(+0.30%)
Aug 10, 2020 107.41 111.80 107.29 110.35 655,816 +3.11(+2.90%)
Aug 07, 2020 105.05 107.89 105.05 107.23 785,836 +1.59(+1.50%)
Aug 06, 2020 106.10 106.96 104.63 105.65 546,581 -0.31(-0.30%)
Aug 05, 2020 105.75 107.59 105.06 105.96 663,785 +1.40(+1.34%)
Aug 04, 2020 104.83 106.86 104.31 104.56 698,558 -1.02(-0.97%)
Aug 03, 2020 108.08 108.63 104.95 105.58 964,919 -2.11(-1.96%)
Jul 31, 2020 109.03 109.32 106.20 107.69 665,919 -2.13(-1.94%)
Jul 30, 2020 109.26 110.78 106.37 109.81 600,362 -1.03(-0.93%)
Jul 29, 2020 107.94 112.52 107.94 110.84 758,439 +3.97(+3.71%)
Jul 28, 2020 109.74 112.10 105.91 106.87 1,035,328 -0.29(-0.27%)
Jul 27, 2020 104.94 108.05 103.65 107.17 998,861 +1.26(+1.19%)
Jul 24, 2020 106.03 106.59 104.54 105.90 670,410 +0.57(+0.54%)
Jul 23, 2020 103.63 105.73 103.62 105.33 879,873 +1.46(+1.41%)
Jul 22, 2020 100.06 104.80 99.50 103.87 1,119,056 +5.69(+5.80%)
Jul 21, 2020 94.74 99.43 94.74 98.18 1,204,597 +4.09(+4.34%)
Jul 20, 2020 95.63 95.67 93.11 94.09 608,126 -1.54(-1.61%)
Jul 17, 2020 97.03 97.21 94.67 95.63 625,199 -0.78(-0.81%)
Jul 16, 2020 95.43 97.45 93.61 96.42 513,570 +0.44(+0.46%)
Jul 15, 2020 92.99 96.61 92.94 95.98 576,043 +5.16(+5.69%)
Jul 14, 2020 87.88 91.07 87.02 90.81 637,084 +2.55(+2.89%)
Jul 13, 2020 88.09 90.15 87.29 88.26 626,683 +0.31(+0.36%)
Jul 10, 2020 86.40 88.11 85.25 87.95 466,705 +1.13(+1.30%)
Jul 09, 2020 87.94 88.52 84.92 86.82 575,020 -2.05(-2.30%)
Jul 08, 2020 89.89 90.03 87.20 88.87 490,362 -0.46(-0.52%)
Jul 07, 2020 91.60 92.11 88.91 89.33 486,111 -3.58(-3.85%)
Jul 06, 2020 93.54 94.92 91.13 92.91 987,848 +1.19(+1.29%)
Jul 02, 2020 93.11 96.40 91.46 91.72 1,099,762 +0.42(+0.46%)
Jul 01, 2020 91.43 94.07 90.40 91.30 683,010 +0.28(+0.31%)
Jun 30, 2020 89.72 91.54 87.43 91.02 648,887 +0.61(+0.67%)
Jun 29, 2020 88.74 91.45 87.24 90.41 522,830 +2.87(+3.28%)
Jun 26, 2020 88.59 91.05 86.69 87.54 1,211,616 -1.08(-1.22%)
Jun 25, 2020 86.95 90.21 86.09 88.62 1,042,118 +1.12(+1.28%)
Jun 24, 2020 91.78 91.81 87.27 87.50 1,320,898 -6.11(-6.53%)
Jun 23, 2020 95.35 95.57 92.49 93.61 955,370 -0.56(-0.59%)
Jun 22, 2020 94.38 94.68 91.81 94.17 999,919 -0.58(-0.61%)
Jun 19, 2020 97.78 99.82 93.91 94.75 1,473,698 -1.05(-1.09%)
Jun 18, 2020 94.08 96.51 91.56 95.80 702,808 +0.89(+0.94%)
Jun 17, 2020 100.31 100.31 94.50 94.91 873,510 -5.04(-5.04%)
Jun 16, 2020 101.80 103.05 96.94 99.94 878,810 +1.44(+1.46%)
Jun 15, 2020 90.65 98.72 89.38 98.50 1,125,291 +4.85(+5.18%)
Jun 12, 2020 96.81 97.44 90.97 93.65 904,936 +0.67(+0.72%)
Jun 11, 2020 96.36 97.81 90.36 92.99 1,357,526 -7.40(-7.37%)
Jun 10, 2020 106.54 106.66 100.34 100.39 663,265 -6.63(-6.20%)
Jun 09, 2020 110.89 111.52 105.02 107.02 938,883 -1.95(-1.79%)
Jun 08, 2020 108.30 112.23 107.79 108.97 807,399 +2.01(+1.88%)
Jun 05, 2020 103.35 110.69 103.35 106.96 943,207 +6.12(+6.07%)
Jun 04, 2020 100.76 102.97 99.56 100.84 689,936 -1.49(-1.46%)
Jun 03, 2020 103.15 105.73 102.22 102.33 484,974 +0.39(+0.38%)
Jun 02, 2020 102.58 103.33 101.04 101.93 431,569 -0.55(-0.53%)
Jun 01, 2020 102.88 105.49 101.07 102.48 707,127 -0.84(-0.82%)
May 29, 2020 104.44 104.80 101.11 103.33 922,082 -1.76(-1.68%)
May 28, 2020 109.62 109.62 104.23 105.09 480,308 -3.12(-2.88%)
May 27, 2020 106.23 108.87 104.83 108.20 585,714 +3.97(+3.81%)
May 26, 2020 105.56 107.51 103.74 104.24 786,196 +2.17(+2.12%)
May 22, 2020 103.77 103.96 99.16 102.07 583,253 -1.37(-1.33%)
May 21, 2020 100.73 104.01 99.88 103.44 729,525 +2.24(+2.22%)
May 20, 2020 99.46 101.84 98.26 101.20 738,550 +2.71(+2.76%)
May 19, 2020 97.40 100.33 95.42 98.48 602,889 +0.37(+0.38%)
May 18, 2020 94.28 99.18 94.28 98.11 922,245 +7.35(+8.10%)
May 15, 2020 89.30 91.70 88.69 90.76 452,213 +1.13(+1.26%)
May 14, 2020 88.55 89.82 84.90 89.64 642,721 -0.31(-0.35%)
May 13, 2020 91.21 92.17 88.27 89.95 555,993 -1.69(-1.84%)
May 12, 2020 97.18 98.21 91.64 91.64 580,894 -4.85(-5.03%)
May 11, 2020 98.76 98.76 95.76 96.49 431,621 -3.52(-3.52%)
May 08, 2020 96.67 100.28 95.91 100.00 549,167 +5.42(+5.73%)
May 07, 2020 95.13 97.98 94.37 94.58 548,737 +0.91(+0.97%)
May 06, 2020 100.12 100.48 93.36 93.67 703,369 -6.17(-6.18%)
May 05, 2020 98.28 102.37 98.28 99.85 623,463 +3.40(+3.53%)
May 04, 2020 95.74 97.14 93.71 96.45 765,292 -0.71(-0.73%)
May 01, 2020 100.91 101.57 95.63 97.15 766,037 -6.41(-6.19%)
Apr 30, 2020 105.60 106.70 103.45 103.56 853,764 -4.74(-4.38%)
Apr 29, 2020 104.25 111.23 103.84 108.30 720,798 +5.06(+4.90%)
Apr 28, 2020 101.30 106.25 99.58 103.25 1,292,932 +0.28(+0.28%)
Apr 27, 2020 101.07 104.28 100.65 102.96 720,481 +3.36(+3.37%)
Apr 24, 2020 99.97 100.92 97.44 99.60 489,872 +0.44(+0.44%)
Apr 23, 2020 97.01 101.19 96.03 99.16 507,293 +3.04(+3.16%)
Apr 22, 2020 98.30 99.99 96.02 96.12 652,957 +0.31(+0.33%)
Apr 21, 2020 97.30 101.23 95.59 95.81 706,535 -4.81(-4.78%)
Apr 20, 2020 102.93 104.03 100.20 100.62 678,975 -5.00(-4.73%)
Apr 17, 2020 103.28 106.28 102.46 105.62 571,109 +6.00(+6.02%)
Apr 16, 2020 101.03 101.80 97.00 99.62 463,273 -1.39(-1.38%)
Apr 15, 2020 100.26 102.58 99.43 101.01 613,444 -4.37(-4.15%)
Apr 14, 2020 100.92 105.55 100.43 105.38 560,350 +6.69(+6.78%)
Apr 13, 2020 101.30 102.02 96.43 98.69 682,861 -3.71(-3.63%)
Apr 09, 2020 105.82 108.35 101.39 102.40 791,551 -2.43(-2.32%)
Apr 08, 2020 97.66 107.84 97.66 104.83 901,192 +8.43(+8.74%)
Apr 07, 2020 99.84 101.96 95.75 96.41 795,479 +1.85(+1.96%)
Apr 06, 2020 88.05 95.43 87.48 94.56 944,417 +10.90(+13.02%)
Apr 03, 2020 86.52 87.94 81.60 83.66 583,560 -3.26(-3.75%)
Apr 02, 2020 83.71 92.74 83.15 86.92 985,238 +0.77(+0.90%)
Apr 01, 2020 92.02 93.85 84.68 86.15 1,057,998 -10.94(-11.26%)
Mar 31, 2020 98.70 100.57 94.35 97.08 1,509,873 -1.03(-1.05%)
Mar 30, 2020 87.40 98.39 86.89 98.11 1,428,108 +10.92(+12.52%)
Mar 27, 2020 87.16 90.27 84.48 87.20 1,403,891 -2.79(-3.10%)
Mar 26, 2020 88.14 96.00 85.30 89.99 1,807,314 +3.81(+4.42%)
Mar 25, 2020 77.40 91.63 74.77 86.18 2,108,444 +9.59(+12.53%)
Mar 24, 2020 75.31 77.34 71.66 76.58 1,870,458 +6.19(+8.80%)
Mar 23, 2020 73.66 79.58 69.60 70.39 1,762,876 -3.51(-4.75%)
Mar 20, 2020 85.00 88.64 72.06 73.90 1,904,581 -9.23(-11.10%)
Mar 19, 2020 65.33 83.93 63.89 83.13 2,300,196 +16.80(+25.34%)
Mar 18, 2020 73.74 73.76 64.68 66.33 1,721,658 -12.81(-16.18%)
Mar 17, 2020 81.77 83.16 75.92 79.13 1,600,213 -0.92(-1.15%)
Mar 16, 2020 93.71 95.08 80.03 80.05 1,081,666 -22.92(-22.26%)
Mar 13, 2020 103.12 103.83 95.61 102.97 1,045,876 +5.18(+5.30%)
Mar 12, 2020 100.29 102.44 96.04 97.79 1,620,342 -10.13(-9.39%)
Mar 11, 2020 114.12 114.19 105.63 107.92 839,871 -9.23(-7.88%)
Mar 10, 2020 115.26 117.56 111.56 117.15 907,717 +4.87(+4.34%)
Mar 09, 2020 118.53 118.53 110.81 112.28 1,066,239 -11.15(-9.03%)
Mar 06, 2020 120.86 124.05 119.52 123.43 986,581 -1.57(-1.25%)
Mar 05, 2020 125.07 126.45 122.14 125.00 907,787 -4.06(-3.14%)
Mar 04, 2020 126.99 129.90 126.09 129.06 1,114,302 +6.24(+5.08%)
Mar 03, 2020 128.59 131.96 122.21 122.81 1,115,131 -6.35(-4.92%)
Mar 02, 2020 121.89 129.86 120.83 129.16 1,071,775 +7.92(+6.53%)
Feb 28, 2020 122.28 123.58 118.94 121.25 1,417,261 -4.21(-3.36%)
Feb 27, 2020 131.22 131.22 123.54 125.46 1,718,506 -6.82(-5.16%)
Feb 26, 2020 133.29 134.91 131.62 132.28 1,057,574 -0.26(-0.20%)
Feb 25, 2020 138.72 139.58 132.41 132.54 871,637 -5.62(-4.07%)
Feb 24, 2020 137.19 139.13 136.32 138.17 948,399 -1.46(-1.04%)
Feb 21, 2020 136.66 139.90 136.66 139.63 478,064 +2.63(+1.92%)
Feb 20, 2020 136.11 137.23 134.73 136.99 571,435 +0.98(+0.72%)
Feb 19, 2020 136.52 136.73 135.30 136.02 464,639 -0.06(-0.04%)
Feb 18, 2020 136.94 137.62 134.80 136.07 478,487 -0.82(-0.60%)
Feb 14, 2020 138.62 138.62 136.54 136.90 518,337 -1.54(-1.11%)
Feb 13, 2020 136.78 138.85 136.78 138.43 462,191 +1.16(+0.85%)
Feb 12, 2020 139.19 139.93 137.21 137.27 366,438 -1.34(-0.97%)
Feb 11, 2020 136.97 138.70 136.85 138.61 284,515 +2.03(+1.48%)
Feb 10, 2020 134.98 136.65 134.57 136.58 482,436 +1.45(+1.07%)
Feb 07, 2020 137.94 138.44 134.95 135.13 592,751 -2.89(-2.09%)
Feb 06, 2020 139.56 140.56 137.90 138.02 596,761 -0.90(-0.65%)
Feb 05, 2020 136.50 140.14 136.22 138.92 587,442 +3.43(+2.53%)
Feb 04, 2020 135.63 137.71 134.99 135.49 576,713 +1.20(+0.90%)
Feb 03, 2020 134.99 136.73 134.06 134.28 581,207 +0.15(+0.11%)
Jan 31, 2020 137.22 137.23 133.77 134.14 710,913 -3.74(-2.71%)
Jan 30, 2020 140.18 140.56 137.18 137.88 577,501 -2.91(-2.06%)
Jan 29, 2020 142.75 142.94 140.75 140.78 297,654 -1.29(-0.91%)
Jan 28, 2020 143.23 145.06 141.89 142.07 528,947 +0.24(+0.17%)
Jan 27, 2020 142.41 143.47 141.23 141.84 443,737 -2.23(-1.55%)
Jan 24, 2020 144.70 144.77 142.57 144.07 670,946 -0.51(-0.35%)
Jan 23, 2020 142.28 144.67 141.56 144.58 413,019 +2.15(+1.51%)
Jan 22, 2020 142.35 143.01 140.76 142.42 654,375 +0.58(+0.41%)
Jan 21, 2020 142.13 142.13 140.81 141.85 849,330 -0.04(-0.03%)
Jan 17, 2020 141.33 142.79 141.06 141.89 816,297 +1.07(+0.76%)
Jan 16, 2020 141.82 142.05 140.62 140.82 426,670 -0.35(-0.25%)
Jan 15, 2020 141.97 142.80 140.84 141.17 457,838 -1.13(-0.80%)
Jan 14, 2020 141.10 142.34 140.61 142.31 473,898 +0.57(+0.40%)
Jan 13, 2020 143.24 143.96 141.24 141.74 458,934 -1.14(-0.80%)
Jan 10, 2020 141.62 143.23 141.61 142.88 557,997 +1.68(+1.19%)
Jan 09, 2020 142.17 142.84 140.79 141.20 426,712 -0.73(-0.52%)
Jan 08, 2020 139.57 142.27 139.19 141.94 846,312 +2.59(+1.86%)
Jan 07, 2020 138.17 139.85 137.65 139.34 659,976 +0.56(+0.40%)
Jan 06, 2020 138.05 139.33 137.66 138.78 444,444 -0.11(-0.08%)
Jan 03, 2020 137.71 139.09 137.06 138.89 268,419 -0.33(-0.24%)
Jan 02, 2020 141.13 141.13 137.95 139.22 412,309 -1.12(-0.80%)
Dec 31, 2019 139.41 140.39 139.41 140.35 248,691 +0.79(+0.57%)
Dec 30, 2019 140.77 140.86 138.98 139.56 218,376 -0.69(-0.49%)
Dec 27, 2019 139.74 140.39 139.34 140.24 183,886 +0.50(+0.36%)
Dec 26, 2019 140.33 140.85 139.42 139.74 180,643 -0.47(-0.34%)
Dec 24, 2019 140.30 140.40 139.54 140.21 142,387 -0.46(-0.33%)
Dec 23, 2019 141.85 141.85 139.07 140.67 348,249 -0.51(-0.36%)
Dec 20, 2019 141.53 143.14 141.17 141.18 1,106,489 +0.27(+0.19%)
Dec 19, 2019 139.31 141.21 138.79 140.91 758,047 +2.33(+1.68%)
Dec 18, 2019 138.67 140.35 138.48 138.58 642,448 +0.13(+0.09%)
Dec 17, 2019 137.36 139.30 136.58 138.45 1,101,560 -0.15(-0.11%)
Dec 16, 2019 141.61 141.79 138.14 138.60 1,171,793 -2.61(-1.85%)
Dec 13, 2019 142.90 143.55 140.73 141.21 361,436 -1.89(-1.32%)
Dec 12, 2019 141.78 143.49 140.32 143.10 535,529 +1.54(+1.09%)
Dec 11, 2019 141.50 141.77 140.22 141.56 366,234 +0.12(+0.08%)
Dec 10, 2019 140.71 141.68 139.97 141.44 712,302 +0.84(+0.60%)
Dec 09, 2019 141.41 141.63 140.38 140.60 478,535 -0.97(-0.68%)
Dec 06, 2019 139.73 141.67 139.49 141.57 572,819 +2.81(+2.02%)
Dec 05, 2019 138.02 139.16 137.52 138.76 728,400 +0.80(+0.58%)
Dec 04, 2019 137.23 138.48 136.94 137.96 485,760 +0.87(+0.64%)
Dec 03, 2019 135.59 137.50 134.87 137.09 454,854 +0.50(+0.36%)
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.