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, 2009	25.62	25.65	25.04	25.65	1,020,790	+0.22(+0.86%)
May 28, 2009	25.99	26.18	25.25	25.43	2,050,048	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,541	-0.01(-0.05%)
May 26, 2009	24.88	26.15	24.85	25.92	1,650,841	+0.65(+2.57%)
May 22, 2009	25.36	25.52	25.06	25.27	960,555	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.18	4,375,512	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.11	26.76	10,532,102	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,847	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.10	23.63	3,547,741	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.97	2,879,886	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,616	+0.02(+0.10%)
May 13, 2009	23.90	24.31	23.55	23.62	1,606,936	-0.47(-1.96%)
May 12, 2009	24.47	24.58	23.87	24.09	1,903,644	-0.28(-1.17%)
May 11, 2009	24.09	25.07	23.75	24.38	2,707,948	+0.50(+2.11%)
May 08, 2009	23.41	24.22	23.41	23.87	2,201,828	-0.08(-0.35%)
May 07, 2009	23.55	24.42	23.44	23.96	1,949,136	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,671	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,004,183	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,414,206	+0.32(+1.41%)

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.