Skip to main content

Univl Health Services (NY: UHS )

234.69 +2.41 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.02 22.30 21.97 22.12 1,141,487 +0.11(+0.49%)
Sep 29, 2005 22.23 22.23 21.93 22.01 1,287,054 -0.33(-1.48%)
Sep 28, 2005 22.19 22.43 21.99 22.34 893,207 +0.14(+0.65%)
Sep 27, 2005 22.22 22.45 22.14 22.20 1,069,566 -0.01(-0.06%)
Sep 26, 2005 22.46 22.49 21.94 22.21 767,451 -0.25(-1.10%)
Sep 23, 2005 22.46 22.54 22.05 22.46 1,351,654 +0.43(+1.94%)
Sep 22, 2005 21.97 22.07 21.54 22.03 1,324,737 +0.04(+0.17%)
Sep 21, 2005 22.32 22.32 21.85 21.99 1,738,610 -0.38(-1.68%)
Sep 20, 2005 22.79 22.86 22.14 22.37 1,584,861 -0.42(-1.83%)
Sep 19, 2005 22.81 22.84 22.65 22.79 928,091 -0.01(-0.06%)
Sep 16, 2005 22.92 23.03 22.60 22.80 1,241,403 -0.13(-0.59%)
Sep 15, 2005 22.70 23.26 22.70 22.94 1,108,541 +0.19(+0.82%)
Sep 14, 2005 22.85 22.85 22.60 22.75 794,368 -0.03(-0.14%)
Sep 13, 2005 22.94 22.94 22.56 22.78 1,703,726 -0.21(-0.93%)
Sep 12, 2005 23.08 23.10 22.85 23.00 1,752,176 -0.08(-0.34%)
Sep 09, 2005 23.28 23.47 22.99 23.08 2,773,507 -0.17(-0.72%)
Sep 08, 2005 23.44 23.44 23.03 23.24 1,723,967 -0.26(-1.13%)
Sep 07, 2005 23.45 23.57 23.29 23.51 1,109,833 +0.01(+0.04%)
Sep 06, 2005 23.50 23.57 23.35 23.50 1,218,147 +0.12(+0.52%)
Sep 02, 2005 23.31 23.45 23.10 23.38 1,994,643 +0.00(+0.02%)
Sep 01, 2005 23.80 23.80 23.26 23.37 1,625,559 -0.36(-1.53%)
Aug 31, 2005 23.74 23.85 23.13 23.74 3,440,183 -0.53(-2.18%)
Aug 30, 2005 24.40 24.66 24.17 24.26 1,407,641 -0.13(-0.55%)
Aug 29, 2005 24.62 24.45 24.05 24.40 1,672,287 -0.21(-0.87%)
Aug 26, 2005 24.61 24.86 24.48 24.61 1,001,951 -0.19(-0.75%)
Aug 25, 2005 24.57 24.83 24.52 24.80 780,802 +0.13(+0.55%)
Aug 24, 2005 24.43 24.78 24.40 24.66 801,690 +0.16(+0.64%)
Aug 23, 2005 24.30 24.57 24.30 24.51 660,861 +0.10(+0.42%)
Aug 22, 2005 24.70 24.71 24.37 24.40 944,456 -0.36(-1.46%)
Aug 19, 2005 24.86 24.92 24.66 24.77 527,354 -0.13(-0.50%)
Aug 18, 2005 25.05 25.11 24.66 24.89 1,657,859 -0.35(-1.38%)
Aug 17, 2005 25.23 25.31 25.10 25.24 1,262,075 +0.06(+0.24%)
Aug 16, 2005 24.75 25.37 24.75 25.18 1,984,306 +0.61(+2.50%)
Aug 15, 2005 24.33 24.59 24.08 24.57 1,246,140 +0.19(+0.76%)
Aug 12, 2005 24.44 24.45 24.17 24.38 1,455,014 -0.14(-0.57%)
Aug 11, 2005 24.56 24.61 24.42 24.52 1,950,714 -0.05(-0.19%)
Aug 10, 2005 24.66 24.67 24.39 24.57 3,153,573 -0.10(-0.40%)
Aug 09, 2005 24.66 24.83 24.62 24.66 1,136,104 +0.00(+0.02%)
Aug 08, 2005 24.62 24.79 24.62 24.66 1,011,425 +0.04(+0.15%)
Aug 05, 2005 24.51 24.74 24.50 24.62 2,056,659 +0.11(+0.45%)
Aug 04, 2005 24.18 24.61 24.11 24.51 1,937,148 +0.27(+1.13%)
Aug 03, 2005 24.17 24.26 23.97 24.24 1,484,731 -0.10(-0.40%)
Aug 02, 2005 24.20 24.38 23.90 24.33 1,925,090 +0.13(+0.54%)
Aug 01, 2005 24.06 24.26 23.80 24.20 2,146,669 +0.04(+0.15%)
Jul 29, 2005 24.61 24.69 24.02 24.17 2,737,331 -0.46(-1.85%)
Jul 28, 2005 23.71 25.00 23.59 24.62 13,381,744 -2.25(-8.36%)
Jul 27, 2005 26.81 26.94 26.65 26.87 1,504,757 +0.07(+0.24%)
Jul 26, 2005 26.42 26.89 26.42 26.80 1,539,641 +0.31(+1.16%)
Jul 25, 2005 27.16 27.33 26.47 26.50 2,483,667 -0.06(-0.23%)
Jul 22, 2005 26.20 26.57 26.13 26.56 906,342 +0.36(+1.38%)
Jul 21, 2005 26.74 26.74 25.91 26.20 1,732,796 -0.54(-2.01%)
Jul 20, 2005 26.70 26.83 26.55 26.74 738,381 +0.04(+0.14%)
Jul 19, 2005 26.92 26.95 26.58 26.70 867,582 -0.15(-0.55%)
Jul 18, 2005 26.86 27.06 26.58 26.85 1,111,771 -0.01(-0.05%)
Jul 15, 2005 26.53 27.15 26.53 26.86 960,176 +0.33(+1.26%)
Jul 14, 2005 26.57 26.69 26.34 26.53 2,496,587 -0.13(-0.49%)
Jul 13, 2005 27.70 27.70 26.59 26.66 6,053,266 -1.04(-3.77%)
Jul 12, 2005 27.91 27.91 27.46 27.70 1,673,148 -0.21(-0.75%)
Jul 11, 2005 27.84 27.91 27.65 27.91 1,339,164 +0.07(+0.25%)
Jul 08, 2005 27.93 28.01 27.72 27.84 2,139,778 -0.34(-1.22%)
Jul 07, 2005 28.01 28.31 27.86 28.18 826,238 -0.04(-0.15%)
Jul 06, 2005 28.75 28.75 27.93 28.23 1,850,584 -0.59(-2.03%)
Jul 05, 2005 28.56 28.88 28.56 28.81 728,045 +0.31(+1.08%)
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.