Skip to main content

Univl Health Services (NY: UHS )

181.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 23.96 24.08 23.59 23.89 1,342,951 -0.12(-0.49%)
Sep 27, 2002 23.37 24.15 23.23 24.01 1,539,512 +0.60(+2.55%)
Sep 26, 2002 22.84 23.44 22.72 23.41 1,162,877 +0.57(+2.49%)
Sep 25, 2002 22.06 22.84 22.06 22.84 1,163,948 +0.90(+4.09%)
Sep 24, 2002 22.04 22.34 21.92 21.94 824,570 -0.14(-0.63%)
Sep 23, 2002 22.24 22.46 21.84 22.08 700,810 -0.28(-1.25%)
Sep 20, 2002 22.46 22.65 22.23 22.36 700,381 -0.06(-0.25%)
Sep 19, 2002 22.70 22.79 22.28 22.42 85,647 -0.37(-1.64%)
Sep 18, 2002 22.53 22.85 22.48 22.79 761,405 +0.14(+0.62%)
Sep 17, 2002 23.16 23.28 22.60 22.65 738,709 -0.42(-1.82%)
Sep 16, 2002 22.65 23.12 22.57 23.07 755,838 +0.38(+1.69%)
Sep 13, 2002 22.30 22.81 22.29 22.69 1,051,750 +0.20(+0.87%)
Sep 12, 2002 22.54 22.84 22.36 22.49 1,036,547 -0.07(-0.29%)
Sep 11, 2002 22.35 22.58 22.35 22.56 1,239,318 +0.33(+1.47%)
Sep 10, 2002 22.38 22.61 22.20 22.23 946,404 -0.14(-0.63%)
Sep 09, 2002 22.13 22.39 21.90 22.37 696,741 +0.24(+1.08%)
Sep 06, 2002 21.90 22.17 21.83 22.13 816,219 +0.41(+1.89%)
Sep 05, 2002 21.06 21.82 20.83 21.72 1,300,556 +0.66(+3.15%)
Sep 04, 2002 20.67 21.08 20.47 21.06 941,479 -0.02(-0.09%)
Sep 03, 2002 21.24 21.25 20.87 21.08 895,872 -0.28(-1.29%)
Aug 30, 2002 21.65 21.65 21.35 21.35 440,870 -0.29(-1.36%)
Aug 29, 2002 21.16 21.68 21.09 21.65 671,475 +0.46(+2.18%)
Aug 28, 2002 21.58 21.67 21.16 21.18 677,685 -0.48(-2.22%)
Aug 27, 2002 22.00 22.04 21.34 21.67 1,424,316 -0.33(-1.49%)
Aug 26, 2002 21.83 22.11 21.72 21.99 107,059 +0.25(+1.14%)
Aug 23, 2002 21.95 21.97 21.74 21.75 798,448 -0.21(-0.94%)
Aug 22, 2002 21.74 22.00 21.73 21.95 1,174,012 +0.26(+1.18%)
Aug 21, 2002 21.60 21.87 21.60 21.69 1,199,492 +0.13(+0.58%)
Aug 20, 2002 21.60 21.68 21.52 21.57 906,577 +0.37(+1.76%)
Aug 16, 2002 20.97 21.39 20.83 21.19 583,687 +0.22(+1.07%)
Aug 15, 2002 21.37 21.77 20.93 20.97 792,238 -0.39(-1.84%)
Aug 14, 2002 20.55 21.37 20.34 21.36 1,032,051 +0.86(+4.19%)
Aug 13, 2002 21.05 21.05 20.50 20.50 1,104,637 -0.50(-2.40%)
Aug 12, 2002 21.46 21.63 20.97 21.01 1,641,218 -0.69(-3.16%)
Aug 07, 2002 21.20 21.81 21.13 21.69 1,028,625 +0.61(+2.88%)
Aug 06, 2002 21.30 21.62 20.99 21.09 1,037,832 +0.08(+0.40%)
Aug 05, 2002 21.37 21.48 20.92 21.00 1,001,218 -0.36(-1.70%)
Aug 02, 2002 22.11 22.13 21.30 21.37 1,200,776 -0.77(-3.46%)
Aug 01, 2002 22.07 22.23 21.50 22.13 1,281,927 +0.05(+0.23%)
Jul 31, 2002 21.10 22.08 21.02 22.08 1,384,490 +0.97(+4.60%)
Jul 30, 2002 21.06 21.80 20.74 21.11 1,476,989 -0.06(-0.29%)
Jul 29, 2002 20.36 21.19 20.36 21.17 1,229,897 +0.72(+3.54%)
Jul 26, 2002 20.59 20.96 20.38 20.45 1,201,633 -0.14(-0.68%)
Jul 25, 2002 20.36 20.92 20.34 20.59 1,726,866 +0.04(+0.18%)
Jul 24, 2002 19.22 20.60 19.08 20.55 2,082,302 +0.98(+5.01%)
Jul 23, 2002 19.76 19.77 19.34 19.57 1,176,153 -0.02(-0.12%)
Jul 22, 2002 20.55 20.86 18.98 19.59 2,987,810 -0.85(-4.18%)
Jul 19, 2002 21.02 21.02 20.16 20.45 1,589,616 -1.02(-4.76%)
Jul 17, 2002 21.37 21.60 21.20 21.47 1,773,543 +0.32(+1.52%)
Jul 12, 2002 21.20 21.81 20.86 21.15 1,335,885 +0.25(+1.18%)
Jul 11, 2002 19.97 20.96 19.73 20.90 1,636,722 +0.61(+2.99%)
Jul 10, 2002 21.32 21.32 20.20 20.29 1,942,697 -1.14(-5.34%)
Jul 09, 2002 22.05 22.28 21.44 21.44 929,702 -0.61(-2.77%)
Jul 08, 2002 22.66 22.66 22.05 22.05 961,606 -0.61(-2.68%)
Jul 05, 2002 22.04 22.69 21.96 22.66 415,604 +0.71(+3.21%)
Jul 04, 2002 21.53 21.96 21.02 21.95 1,086,865 +0.00(+0.00%)
Jul 03, 2002 21.53 21.96 21.02 21.95 21,411 +0.39(+1.82%)
Jul 02, 2002 22.16 22.22 21.07 21.56 1,506,324 -0.63(-2.84%)
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.