Indicators

Univl Health Services (NY: UHS )

178.09 +1.04 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,685	+0.29(+1.46%)
Jan 28, 2005	19.99	20.05	19.71	19.81	1,794,313	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.97	1,209,769	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,558	-0.02(-0.09%)
Jan 25, 2005	20.13	20.30	19.91	19.98	1,427,314	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,703	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,949	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.57	20.79	1,197,993	+0.05(+0.23%)
Jan 19, 2005	20.71	21.01	20.68	20.75	799,090	+0.07(+0.32%)
Jan 18, 2005	20.71	20.88	20.59	20.68	1,241,245	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.70	1,926,852	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.85	20.87	1,815,511	-0.33(-1.54%)
Jan 12, 2005	20.78	21.37	20.78	21.20	3,498,483	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,676	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.54	641,499	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,243	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,955	+0.00(+0.00%)
Jan 05, 2005	20.42	20.60	20.26	20.55	1,990,874	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,225	-0.13(-0.64%)

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.