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 (%)
May 29, 2015	124.98	126.57	124.28	124.90	679,398	-0.35(-0.28%)
May 28, 2015	126.38	127.26	124.34	125.25	1,329,938	-1.62(-1.28%)
May 27, 2015	122.89	126.94	122.89	126.86	1,574,274	+4.85(+3.98%)
May 26, 2015	122.19	123.06	121.48	122.01	629,820	-0.12(-0.09%)
May 22, 2015	121.95	122.13	122.13	122.13	468,672	+0.11(+0.09%)
May 21, 2015	121.93	122.97	121.51	122.02	787,398	-0.09(-0.07%)
May 20, 2015	123.09	123.54	122.08	122.11	1,112,644	-1.09(-0.88%)
May 19, 2015	121.19	124.54	120.86	123.20	821,185	+2.07(+1.71%)
May 18, 2015	117.83	121.40	117.47	121.12	849,336	+3.38(+2.87%)
May 15, 2015	117.76	117.98	116.67	117.74	638,271	+0.13(+0.11%)
May 14, 2015	116.49	118.55	115.81	117.61	662,320	+2.18(+1.89%)
May 13, 2015	115.69	116.17	114.84	115.43	628,213	+0.30(+0.26%)
May 12, 2015	116.78	117.19	114.76	115.13	517,187	-2.50(-2.12%)
May 11, 2015	116.15	118.42	115.91	117.63	752,056	+1.45(+1.24%)
May 08, 2015	115.16	116.34	114.68	116.18	707,466	+2.06(+1.81%)
May 07, 2015	110.94	114.37	110.94	114.12	994,495	+3.01(+2.70%)
May 06, 2015	112.35	112.48	110.53	111.12	647,381	-0.87(-0.77%)
May 05, 2015	115.13	115.52	111.58	111.98	771,992	-3.00(-2.60%)
May 04, 2015	112.93	115.41	112.72	114.98	816,174	+2.48(+2.20%)

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.