Skip to main content

Univl Health Services (NY: UHS )

182.46 +0.61 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.80 19.29 18.80 19.27 1,360,552 +0.00(+0.00%)
Mar 28, 2002 18.80 19.29 18.80 19.27 1,352,630 +0.49(+2.61%)
Mar 27, 2002 18.57 18.80 18.51 18.78 945,428 +0.33(+1.77%)
Mar 26, 2002 18.59 18.72 18.31 18.45 643,987 -0.16(-0.88%)
Mar 25, 2002 18.80 18.80 18.47 18.61 737,331 -0.30(-1.60%)
Mar 22, 2002 18.91 19.01 18.82 18.92 336,766 -0.04(-0.20%)
Mar 21, 2002 19.11 19.15 18.59 18.95 665,610 -0.15(-0.81%)
Mar 20, 2002 19.20 19.20 18.66 19.11 633,497 +0.18(+0.96%)
Mar 19, 2002 19.22 19.22 18.38 18.93 943,715 -0.24(-1.27%)
Mar 18, 2002 19.64 19.66 18.80 19.17 562,204 -0.39(-1.98%)
Mar 15, 2002 19.10 19.82 19.10 19.56 983,322 +0.46(+2.40%)
Mar 14, 2002 19.01 19.20 18.99 19.10 420,475 +0.07(+0.39%)
Mar 13, 2002 18.54 19.04 18.41 19.02 1,416,001 +0.48(+2.59%)
Mar 12, 2002 18.42 18.66 18.31 18.54 1,038,772 +0.13(+0.68%)
Mar 11, 2002 18.67 18.73 18.35 18.42 670,748 -0.14(-0.78%)
Mar 08, 2002 18.31 18.61 18.22 18.56 878,631 +0.35(+1.90%)
Mar 07, 2002 18.35 18.39 18.19 18.22 671,391 -0.01(-0.08%)
Mar 06, 2002 18.12 18.38 17.98 18.23 1,289,473 +0.20(+1.11%)
Mar 05, 2002 17.89 18.22 17.80 18.03 2,020,596 +0.37(+2.12%)
Mar 04, 2002 18.15 18.22 17.24 17.66 2,632,470 -0.37(-2.07%)
Mar 01, 2002 18.05 18.17 17.70 18.03 1,234,452 +0.05(+0.29%)
Feb 28, 2002 18.50 18.59 17.80 17.98 2,268,300 -0.47(-2.56%)
Feb 27, 2002 18.64 18.64 18.36 18.45 1,238,091 -0.19(-1.00%)
Feb 26, 2002 18.68 18.80 18.56 18.64 1,081,162 -0.13(-0.70%)
Feb 25, 2002 19.27 19.27 18.68 18.77 562,204 -0.44(-2.31%)
Feb 22, 2002 19.01 19.29 18.78 19.21 615,941 +0.21(+1.13%)
Feb 21, 2002 18.62 19.19 18.62 19.00 903,466 +0.37(+2.01%)
Feb 20, 2002 18.72 18.80 18.54 18.62 1,068,317 +0.02(+0.10%)
Feb 19, 2002 18.68 18.96 18.54 18.60 786,358 -0.52(-2.73%)
Feb 18, 2002 18.68 19.38 18.68 19.13 2,321,395 +0.00(+0.00%)
Feb 15, 2002 18.68 19.38 18.68 19.13 2,214,135 -0.61(-3.10%)
Feb 14, 2002 19.62 19.85 19.43 19.74 661,971 +0.07(+0.36%)
Feb 13, 2002 19.86 19.92 19.66 19.67 287,525 -0.19(-0.94%)
Feb 12, 2002 19.86 19.91 19.62 19.86 381,297 +0.00(+0.00%)
Feb 11, 2002 19.99 20.09 19.70 19.86 8,328,163 -0.02(-0.09%)
Feb 08, 2002 19.73 19.91 19.45 19.87 713,353 +0.03(+0.16%)
Feb 07, 2002 19.97 20.06 19.66 19.84 665,396 -0.24(-1.21%)
Feb 06, 2002 19.85 20.11 19.62 20.08 662,185 +0.41(+2.09%)
Feb 05, 2002 19.41 19.81 19.35 19.67 973,474 +0.27(+1.40%)
Feb 04, 2002 19.57 19.62 19.26 19.40 467,576 -0.17(-0.86%)
Feb 01, 2002 19.78 19.78 19.48 19.57 366,524 +0.02(+0.12%)
Jan 31, 2002 19.45 19.73 19.29 19.55 809,908 +0.09(+0.48%)
Jan 30, 2002 19.62 19.62 18.90 19.45 1,001,306 -0.50(-2.50%)
Jan 29, 2002 19.43 19.95 18.95 19.95 1,349,419 +0.38(+1.96%)
Jan 28, 2002 19.62 19.73 19.38 19.57 1,287,975 +0.07(+0.36%)
Jan 25, 2002 19.54 19.62 19.34 19.50 709,285 +0.03(+0.14%)
Jan 24, 2002 19.83 19.83 19.27 19.47 1,253,506 -0.09(-0.45%)
Jan 23, 2002 19.28 19.56 18.85 19.56 3,213,943 +0.90(+4.80%)
Jan 22, 2002 18.57 18.96 18.22 18.66 3,146,504 +0.92(+5.16%)
Jan 21, 2002 18.12 18.52 17.75 17.75 4,438,333 +0.00(+0.00%)
Jan 18, 2002 18.12 18.52 17.75 17.75 4,431,696 -0.61(-3.33%)
Jan 17, 2002 19.04 19.04 18.17 18.36 2,852,984 -0.33(-1.75%)
Jan 16, 2002 18.50 18.85 18.47 18.69 1,762,616 +0.23(+1.27%)
Jan 15, 2002 18.73 18.80 18.34 18.45 1,783,168 -0.15(-0.83%)
Jan 14, 2002 18.68 19.03 18.56 18.61 2,536,343 +0.18(+0.99%)
Jan 11, 2002 18.14 18.68 18.06 18.43 1,654,499 +0.41(+2.26%)
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.