Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 135.22 136.58 131.98 132.30 555,718 -3.12(-2.30%)
Aug 28, 2015 135.32 135.71 133.69 135.41 533,738 -0.48(-0.36%)
Aug 27, 2015 133.05 136.41 132.87 135.90 784,740 +3.92(+2.97%)
Aug 26, 2015 130.59 132.49 127.30 131.97 1,145,360 +4.55(+3.57%)
Aug 25, 2015 130.69 132.06 127.36 127.42 940,505 -0.65(-0.50%)
Aug 24, 2015 128.33 133.79 127.23 128.07 1,551,328 -7.56(-5.57%)
Aug 21, 2015 134.76 136.79 132.82 135.62 1,212,523 -0.43(-0.32%)
Aug 20, 2015 139.42 140.25 136.02 136.06 618,094 -4.66(-3.31%)
Aug 19, 2015 139.53 141.51 138.53 140.72 551,033 +0.50(+0.36%)
Aug 18, 2015 139.79 140.56 138.99 140.21 518,393 -0.05(-0.03%)
Aug 17, 2015 137.53 140.62 136.90 140.26 413,212 +2.32(+1.68%)
Aug 14, 2015 137.27 138.22 137.09 137.94 588,952 +0.78(+0.57%)
Aug 13, 2015 138.04 138.56 136.62 137.16 405,767 +0.18(+0.13%)
Aug 12, 2015 135.59 137.29 133.77 136.97 556,688 +0.66(+0.49%)
Aug 11, 2015 137.31 137.76 134.86 136.31 516,263 -1.81(-1.31%)
Aug 10, 2015 138.53 139.87 137.49 138.12 412,717 +0.52(+0.38%)
Aug 07, 2015 137.85 138.64 135.90 137.60 435,722 +0.21(+0.15%)
Aug 06, 2015 138.75 139.78 135.42 137.39 796,812 -1.39(-1.00%)
Aug 05, 2015 141.29 143.22 135.81 138.78 1,267,849 -2.20(-1.56%)
Aug 04, 2015 141.50 142.38 140.56 140.97 527,104 +0.42(+0.30%)
Aug 03, 2015 140.69 141.54 140.19 140.55 682,625 +0.55(+0.39%)
Jul 31, 2015 137.86 142.94 137.86 140.00 1,455,071 +3.65(+2.68%)
Jul 30, 2015 136.60 137.09 135.32 136.35 716,176 -0.84(-0.61%)
Jul 29, 2015 136.46 137.41 135.63 137.19 511,216 +0.91(+0.67%)
Jul 28, 2015 135.67 136.41 133.29 136.28 446,999 +1.04(+0.77%)
Jul 27, 2015 135.73 135.99 134.33 135.24 669,810 -0.67(-0.50%)
Jul 24, 2015 136.36 136.77 135.26 135.91 519,567 -0.77(-0.56%)
Jul 23, 2015 136.64 137.50 136.26 136.69 420,341 +0.74(+0.55%)
Jul 22, 2015 135.15 136.52 134.92 135.94 363,677 +0.74(+0.55%)
Jul 21, 2015 136.51 136.95 134.48 135.20 400,387 -1.70(-1.24%)
Jul 20, 2015 136.37 137.21 135.49 136.90 437,633 +0.75(+0.55%)
Jul 17, 2015 136.73 136.93 135.09 136.15 540,306 -0.02(-0.01%)
Jul 16, 2015 136.33 136.71 134.41 136.16 818,225 -1.14(-0.83%)
Jul 15, 2015 138.33 138.33 136.62 137.30 542,727 -0.92(-0.66%)
Jul 14, 2015 137.76 138.96 137.19 138.22 524,604 +0.37(+0.27%)
Jul 13, 2015 138.08 138.51 136.72 137.85 574,065 +1.20(+0.88%)
Jul 10, 2015 136.71 137.55 136.25 136.66 505,186 +0.84(+0.62%)
Jul 09, 2015 136.41 136.77 135.21 135.82 527,901 +0.88(+0.65%)
Jul 08, 2015 135.34 136.16 134.13 134.94 690,522 -1.61(-1.18%)
Jul 07, 2015 137.41 137.85 134.41 136.55 916,121 -0.73(-0.53%)
Jul 06, 2015 136.83 138.17 136.50 137.28 830,770 -0.29(-0.21%)
Jul 02, 2015 138.17 137.57 137.57 137.57 634,337 -0.37(-0.27%)
Jul 01, 2015 138.29 138.82 137.51 137.94 722,768 +0.95(+0.70%)
Jun 30, 2015 137.91 137.91 136.16 136.98 765,820 +0.75(+0.55%)
Jun 29, 2015 136.01 138.72 135.59 136.23 803,895 -1.32(-0.96%)
Jun 26, 2015 136.30 137.90 136.03 137.55 1,341,359 +1.84(+1.36%)
Jun 25, 2015 125.93 138.82 125.93 135.71 4,150,695 +9.74(+7.73%)
Jun 24, 2015 129.52 129.75 125.51 125.97 989,728 -3.56(-2.75%)
Jun 23, 2015 130.20 130.90 129.25 129.53 632,347 -0.77(-0.59%)
Jun 22, 2015 130.52 131.35 130.07 130.30 756,061 +0.43(+0.33%)
Jun 19, 2015 127.30 130.29 127.06 129.87 997,845 +2.52(+1.98%)
Jun 18, 2015 126.86 127.92 125.97 127.35 463,553 +0.79(+0.62%)
Jun 17, 2015 126.01 127.25 125.43 126.56 416,302 +1.19(+0.95%)
Jun 16, 2015 126.28 127.10 125.01 125.38 444,436 -1.10(-0.87%)
Jun 15, 2015 125.31 126.82 124.24 126.48 574,363 +0.93(+0.74%)
Jun 12, 2015 126.83 127.68 125.44 125.55 479,930 -2.02(-1.58%)
Jun 11, 2015 126.82 128.00 126.28 127.57 758,204 +0.95(+0.75%)
Jun 10, 2015 123.27 127.37 123.09 126.61 1,169,224 +3.76(+3.06%)
Jun 09, 2015 121.98 123.05 121.80 122.85 642,472 +0.95(+0.78%)
Jun 08, 2015 122.65 123.40 121.85 121.91 353,444 -0.94(-0.76%)
Jun 05, 2015 122.95 123.67 121.59 122.84 516,792 +0.19(+0.16%)
Jun 04, 2015 124.07 124.30 122.45 122.65 543,900 -1.81(-1.46%)
Jun 03, 2015 124.80 125.20 123.84 124.46 560,926 -0.21(-0.17%)
Jun 02, 2015 125.61 126.17 124.56 124.67 488,260 -1.64(-1.30%)
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.