Indicators

Univl Health Services (NY: UHS )

178.90 -1.30 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.45	20.63	20.31	20.55	757,337	+0.24(+1.17%)
May 27, 2004	20.23	20.43	20.20	20.32	844,697	+0.03(+0.16%)
May 26, 2004	20.36	20.38	20.09	20.28	659,271	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,583	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,305	-0.01(-0.05%)
May 21, 2004	19.97	20.22	19.95	20.04	481,124	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,927	+0.04(+0.19%)
May 19, 2004	20.27	20.29	19.92	19.95	579,618	-0.17(-0.84%)
May 18, 2004	20.21	20.26	20.08	20.12	444,081	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.00	20.18	713,871	-0.31(-1.53%)
May 14, 2004	20.50	20.65	20.26	20.49	446,223	-0.04(-0.18%)
May 13, 2004	20.36	20.70	20.34	20.53	788,384	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,153,028	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.22	1,446,584	+0.33(+1.64%)
May 10, 2004	20.29	20.29	19.74	19.90	1,029,696	-0.41(-2.00%)
May 07, 2004	20.38	20.63	20.27	20.30	1,111,703	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,494	-0.36(-1.73%)
May 05, 2004	20.60	20.85	20.58	20.74	871,676	+0.11(+0.52%)
May 04, 2004	20.68	20.75	20.53	20.63	620,087	-0.06(-0.27%)

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.