Skip to main content

Univl Health Services (NY: UHS )

182.46 +0.61 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.80 19.20 18.62 19.04 1,570,345 +0.21(+1.12%)
Mar 28, 2003 18.26 19.01 18.19 18.83 1,593,470 +0.58(+3.17%)
Mar 27, 2003 18.11 18.40 17.86 18.25 1,475,705 +0.09(+0.51%)
Mar 26, 2003 18.17 18.41 18.12 18.16 1,224,758 -0.09(-0.49%)
Mar 25, 2003 17.96 18.27 17.95 18.25 1,428,813 +0.32(+1.80%)
Mar 24, 2003 17.98 18.07 17.83 17.92 930,773 -0.20(-1.08%)
Mar 21, 2003 18.17 18.24 17.99 18.12 1,126,905 +0.07(+0.39%)
Mar 20, 2003 17.98 18.21 17.56 18.05 1,492,834 +0.07(+0.39%)
Mar 19, 2003 18.00 18.02 17.71 17.98 2,061,747 +0.02(+0.13%)
Mar 18, 2003 18.04 18.44 17.93 17.96 1,973,744 -0.07(-0.36%)
Mar 17, 2003 17.28 18.10 17.28 18.02 1,928,779 +0.64(+3.65%)
Mar 14, 2003 17.57 17.92 17.28 17.39 1,293,276 -0.18(-1.04%)
Mar 13, 2003 17.49 17.58 17.26 17.57 1,563,921 +0.24(+1.40%)
Mar 12, 2003 17.28 17.46 17.00 17.33 1,896,448 +0.03(+0.16%)
Mar 11, 2003 17.51 17.66 17.23 17.30 2,167,522 -0.17(-0.96%)
Mar 10, 2003 17.75 17.79 17.38 17.47 1,355,584 -0.28(-1.60%)
Mar 07, 2003 17.75 17.95 17.61 17.75 1,863,259 -0.02(-0.11%)
Mar 06, 2003 18.01 18.01 17.71 17.77 1,570,987 -0.27(-1.48%)
Mar 05, 2003 17.77 18.07 17.76 18.04 868,250 +0.27(+1.52%)
Mar 04, 2003 18.03 18.18 17.75 17.77 1,077,872 -0.26(-1.45%)
Mar 03, 2003 18.31 18.47 17.84 18.03 2,040,763 -0.11(-0.62%)
Feb 28, 2003 18.27 18.62 18.12 18.14 881,526 -0.11(-0.61%)
Feb 27, 2003 18.10 18.34 18.07 18.25 1,116,414 +0.21(+1.17%)
Feb 26, 2003 18.20 18.24 18.04 18.04 2,032,627 -0.24(-1.30%)
Feb 25, 2003 17.98 18.29 17.82 18.28 1,715,946 +0.29(+1.61%)
Feb 24, 2003 18.24 18.75 17.89 17.99 2,207,990 -0.25(-1.36%)
Feb 21, 2003 16.87 18.24 16.86 18.24 6,182,030 +0.21(+1.17%)
Feb 20, 2003 17.65 18.09 17.65 18.03 3,594,622 +0.38(+2.17%)
Feb 19, 2003 17.45 17.96 17.45 17.64 5,425,336 +0.36(+2.11%)
Feb 18, 2003 16.71 17.73 16.70 17.28 11,999,846 +0.94(+5.74%)
Feb 14, 2003 15.48 16.41 14.97 16.34 37,616,560 -3.25(-16.59%)
Feb 13, 2003 19.96 20.07 19.45 19.59 1,246,598 -0.36(-1.82%)
Feb 12, 2003 20.20 20.23 19.90 19.96 2,156,388 -0.24(-1.20%)
Feb 11, 2003 20.64 20.71 20.19 20.20 946,832 -0.39(-1.88%)
Feb 10, 2003 20.55 20.68 20.48 20.59 654,774 +0.09(+0.43%)
Feb 07, 2003 20.61 20.78 20.46 20.50 752,840 +0.06(+0.30%)
Feb 06, 2003 20.75 20.82 20.41 20.44 1,737,357 -0.32(-1.53%)
Feb 05, 2003 21.02 21.18 20.69 20.75 799,732 -0.15(-0.71%)
Feb 04, 2003 21.30 21.36 20.85 20.90 1,453,650 -0.46(-2.14%)
Feb 03, 2003 21.80 21.86 21.14 21.36 1,387,702 -0.39(-1.80%)
Jan 31, 2003 21.39 21.86 21.39 21.75 751,984 +0.34(+1.57%)
Jan 30, 2003 21.30 21.71 21.27 21.42 1,576,983 +0.13(+0.61%)
Jan 29, 2003 21.22 21.35 20.95 21.29 1,046,183 +0.05(+0.22%)
Jan 28, 2003 20.62 21.26 20.62 21.24 853,476 +0.57(+2.78%)
Jan 27, 2003 21.11 21.11 20.53 20.67 629,080 -0.50(-2.36%)
Jan 24, 2003 21.44 21.45 20.97 21.17 956,895 -0.30(-1.41%)
Jan 23, 2003 21.20 21.48 21.20 21.47 1,179,793 +0.42(+2.00%)
Jan 22, 2003 21.02 21.25 20.81 21.05 1,991,302 +0.25(+1.21%)
Jan 21, 2003 21.62 21.67 20.80 20.80 1,310,833 -0.73(-3.41%)
Jan 17, 2003 20.72 21.74 20.67 21.53 2,057,251 +0.81(+3.92%)
Jan 16, 2003 20.60 20.75 20.50 20.72 1,294,774 +0.14(+0.70%)
Jan 15, 2003 20.75 20.95 20.51 20.57 916,427 -0.14(-0.68%)
Jan 14, 2003 20.69 20.83 20.35 20.71 1,297,130 +0.01(+0.04%)
Jan 13, 2003 21.04 21.14 20.68 20.70 1,619,592 -0.17(-0.83%)
Jan 10, 2003 21.42 21.42 20.87 20.88 2,991,022 -0.54(-2.51%)
Jan 09, 2003 21.15 21.45 21.15 21.41 808,725 +0.29(+1.39%)
Jan 08, 2003 21.23 21.33 20.89 21.12 1,296,487 -0.19(-0.88%)
Jan 07, 2003 21.72 21.72 21.23 21.31 902,723 -0.42(-1.91%)
Jan 06, 2003 21.58 21.88 21.47 21.72 896,942 +0.26(+1.22%)
Jan 03, 2003 21.74 21.74 21.21 21.46 985,373 -0.28(-1.29%)
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.