Indicators

Univl Health Services (NY: UHS )

178.09 +1.04 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.40	25.66	24.38	25.65	5,622,753	+1.25(+5.11%)
Jan 29, 2004	24.48	24.52	24.10	24.40	1,343,593	-0.07(-0.29%)
Jan 28, 2004	24.72	24.72	24.22	24.47	2,063,460	-0.25(-1.00%)
Jan 27, 2004	25.28	25.28	24.55	24.72	2,541,373	-0.56(-2.22%)
Jan 26, 2004	25.59	25.60	25.15	25.28	1,441,874	-0.33(-1.28%)
Jan 23, 2004	25.48	25.85	25.37	25.61	960,535	+0.13(+0.49%)
Jan 22, 2004	25.35	25.49	24.92	25.48	1,605,246	+0.16(+0.63%)
Jan 21, 2004	25.63	25.63	25.15	25.32	817,932	-0.31(-1.20%)
Jan 20, 2004	24.64	25.63	24.59	25.63	1,858,977	+1.05(+4.26%)
Jan 16, 2004	24.69	24.99	24.57	24.58	967,173	-0.05(-0.19%)
Jan 15, 2004	24.52	24.85	24.34	24.63	1,126,477	+0.21(+0.88%)
Jan 14, 2004	23.84	24.42	23.76	24.42	1,130,117	+0.64(+2.67%)
Jan 13, 2004	23.94	23.96	23.54	23.78	2,167,522	-0.03(-0.14%)
Jan 12, 2004	23.77	23.90	23.50	23.81	2,166,879	-0.19(-0.78%)
Jan 09, 2004	24.06	24.08	23.54	24.00	2,557,432	-0.12(-0.48%)
Jan 08, 2004	24.40	24.87	24.05	24.12	2,638,797	-0.28(-1.17%)
Jan 07, 2004	24.51	24.56	24.31	24.40	856,474	-0.07(-0.29%)
Jan 06, 2004	24.29	24.66	24.29	24.47	1,143,607	-0.06(-0.25%)
Jan 05, 2004	24.94	25.03	24.46	24.53	1,309,334	-0.50(-2.01%)

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.