Indicators

Univl Health Services (NY: UHS )

178.90 -1.30 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.70	40.44	39.54	39.70	1,306,512	-0.64(-1.58%)
May 27, 2010	40.44	40.87	40.15	40.34	1,765,486	+0.72(+1.82%)
May 26, 2010	39.37	40.35	39.08	39.62	1,962,791	+0.47(+1.19%)
May 25, 2010	38.27	39.26	38.09	39.15	4,022	+0.34(+0.87%)
May 24, 2010	39.10	39.59	38.74	38.81	1,939,580	-0.48(-1.21%)
May 21, 2010	38.82	39.64	38.14	39.29	2,662,749	+0.17(+0.43%)
May 20, 2010	38.96	39.85	38.93	39.12	3,039,671	-0.27(-0.69%)
May 19, 2010	38.86	39.50	38.70	39.39	1,839,897	+0.33(+0.84%)
May 18, 2010	39.28	39.77	38.79	39.07	27,615	-0.36(-0.93%)
May 17, 2010	40.42	40.68	38.36	39.43	7,712,399	+2.90(+7.94%)
May 14, 2010	36.53	38.19	34.53	36.53	4,939,332	+1.25(+3.55%)
May 13, 2010	35.38	36.06	35.24	35.28	1,380,472	+0.19(+0.53%)
May 12, 2010	35.27	35.65	34.98	35.09	1,162,715	+0.02(+0.05%)
May 11, 2010	34.56	35.27	34.44	35.07	1,061	+0.78(+2.26%)
May 10, 2010	34.13	34.30	34.00	34.29	1,424,162	+1.10(+3.33%)
May 07, 2010	32.84	33.59	32.57	33.19	2,818,623	+0.41(+1.26%)
May 06, 2010	32.80	34.11	31.27	32.78	320	-0.92(-2.72%)
May 05, 2010	33.92	34.09	33.57	33.70	1,406,975	-0.42(-1.23%)
May 04, 2010	35.24	35.24	34.06	34.12	1,302,523	-1.30(-3.67%)

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.