Skip to main content

Univl Health Services (NY: UHS )

182.49 +0.64 (+0.35%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 33.42 33.45 32.66 32.83 808,250 -0.66(-1.98%)
Mar 30, 2010 33.83 33.92 33.39 33.49 1,386,316 -0.25(-0.75%)
Mar 29, 2010 33.50 33.84 33.36 33.75 1,006,660 +0.41(+1.23%)
Mar 26, 2010 32.96 33.45 32.91 33.34 1,371,467 +0.42(+1.28%)
Mar 25, 2010 33.01 33.18 32.73 32.91 927,786 +0.01(+0.03%)
Mar 24, 2010 33.60 33.65 32.76 32.91 1,364,758 -0.73(-2.17%)
Mar 23, 2010 34.36 34.37 33.48 33.63 1,274,274 -0.60(-1.75%)
Mar 22, 2010 32.51 34.35 32.51 34.23 4,048,019 +1.99(+6.18%)
Mar 19, 2010 31.94 32.32 31.66 32.24 1,889,332 +0.27(+0.85%)
Mar 18, 2010 32.53 32.71 31.90 31.97 1,891,302 -0.43(-1.33%)
Mar 17, 2010 32.14 32.74 31.81 32.40 1,870,687 +0.45(+1.41%)
Mar 16, 2010 31.78 31.97 31.61 31.95 1,209,566 +0.27(+0.86%)
Mar 15, 2010 31.43 31.75 30.70 31.68 1,465,805 +0.78(+2.51%)
Mar 12, 2010 31.44 31.58 30.32 30.90 1,279,959 -0.59(-1.87%)
Mar 11, 2010 31.16 31.53 30.86 31.49 1,641,716 +0.14(+0.45%)
Mar 10, 2010 30.53 31.47 29.82 31.35 3,462,756 +0.91(+2.98%)
Mar 09, 2010 30.80 30.98 30.44 30.44 1,601,132 -0.49(-1.57%)
Mar 08, 2010 31.02 31.06 30.85 30.93 650,516 -0.04(-0.12%)
Mar 05, 2010 31.09 31.16 30.70 30.97 1,026,278 +0.07(+0.21%)
Mar 04, 2010 29.57 30.96 29.54 30.90 1,839,073 +1.29(+4.36%)
Mar 03, 2010 30.13 30.29 29.54 29.61 943,176 -0.36(-1.22%)
Mar 02, 2010 29.80 30.15 29.63 29.98 733,767 +0.33(+1.10%)
Mar 01, 2010 29.17 29.71 29.12 29.65 1,290,026 +0.63(+2.16%)
Feb 26, 2010 28.55 29.78 27.74 29.02 2,583,018 +0.01(+0.03%)
Feb 25, 2010 28.09 29.16 27.62 29.01 1,844,339 +0.62(+2.17%)
Feb 24, 2010 28.55 28.68 28.20 28.40 1,375,729 -0.15(-0.52%)
Feb 23, 2010 29.19 29.32 28.50 28.54 1,365,164 -0.83(-2.83%)
Feb 22, 2010 30.14 30.36 29.30 29.38 1,269,279 -0.78(-2.57%)
Feb 19, 2010 29.68 30.16 29.68 30.15 991,305 +0.35(+1.16%)
Feb 18, 2010 29.65 29.84 29.11 29.81 1,931,837 +0.07(+0.22%)
Feb 17, 2010 29.89 30.17 29.64 29.74 1,689,476 -0.16(-0.53%)
Feb 16, 2010 30.09 30.16 29.61 29.90 1,103,876 -0.01(-0.03%)
Feb 12, 2010 29.00 29.91 29.91 29.91 1,096,287 +0.60(+2.04%)
Feb 11, 2010 28.70 29.38 28.44 29.31 1,008,853 +0.48(+1.65%)
Feb 10, 2010 28.07 29.15 28.07 28.83 2,348,270 +0.59(+2.08%)
Feb 09, 2010 27.34 28.35 27.13 28.25 1,697,337 +1.21(+4.49%)
Feb 08, 2010 26.87 27.21 26.53 27.03 1,472,009 +0.10(+0.38%)
Feb 05, 2010 27.27 27.32 26.53 26.93 966,475 -0.32(-1.17%)
Feb 04, 2010 27.79 27.79 27.13 27.25 1,012,023 -0.66(-2.38%)
Feb 03, 2010 28.30 28.30 27.77 27.91 461,628 -0.43(-1.52%)
Feb 02, 2010 27.47 28.41 27.26 28.34 1,176,172 +0.93(+3.39%)
Feb 01, 2010 27.29 27.42 26.90 27.41 1,216,966 +0.17(+0.63%)
Jan 29, 2010 27.49 27.90 27.10 27.24 1,003,769 -0.21(-0.78%)
Jan 28, 2010 28.28 28.39 27.21 27.45 1,142,183 -0.78(-2.78%)
Jan 27, 2010 28.83 28.83 27.75 28.24 1,989,440 -0.58(-2.01%)
Jan 26, 2010 27.48 28.92 27.37 28.82 1,974,211 +1.22(+4.43%)
Jan 25, 2010 27.09 27.81 26.83 27.59 1,690,384 +0.74(+2.75%)
Jan 22, 2010 27.28 27.93 26.78 26.85 1,677,159 -0.45(-1.64%)
Jan 21, 2010 28.29 28.54 27.14 27.30 1,918,408 -1.02(-3.60%)
Jan 20, 2010 29.83 29.83 27.65 28.32 5,122,023 -1.73(-5.75%)
Jan 19, 2010 29.88 30.06 28.75 30.05 1,901,261 -0.18(-0.59%)
Jan 15, 2010 31.14 30.23 30.23 30.23 999,933 -0.93(-3.00%)
Jan 14, 2010 30.39 31.22 30.28 31.16 1,269,279 +0.56(+1.83%)
Jan 13, 2010 29.43 30.63 29.43 30.60 1,456,188 +1.35(+4.63%)
Jan 12, 2010 29.96 30.07 29.12 29.25 944,416 -0.91(-3.00%)
Jan 11, 2010 30.70 30.94 30.11 30.15 860,182 -0.32(-1.04%)
Jan 08, 2010 29.19 30.53 29.15 30.47 2,040,452 +1.32(+4.52%)
Jan 07, 2010 28.82 29.24 28.62 29.15 1,270,042 +0.43(+1.50%)
Jan 06, 2010 28.89 29.17 28.63 28.72 1,113,050 -0.14(-0.49%)
Jan 05, 2010 29.09 29.35 28.68 28.86 1,296,366 -0.23(-0.80%)
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.