Indicators

Univl Health Services (NY: UHS )

167.70 -2.19 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,647,151	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,668	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.01	1,395,714	+0.63(+3.63%)
Mar 25, 2009	17.15	17.87	16.93	17.38	1,615,184	+0.41(+2.39%)
Mar 24, 2009	17.03	17.35	16.98	16.98	966,606	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,864	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,183	-0.34(-2.04%)
Mar 19, 2009	16.60	16.66	16.35	16.52	1,310,724	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.51	1,462,744	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,489	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,713	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.88	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.09	16.09	1,437,643	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,178,024	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,807	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,821	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,961	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,956	+0.83(+5.29%)

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.