Skip to main content

Univl Health Services (NY: UHS )

182.46 +0.61 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 70.53 72.25 70.34 71.91 725,943 +0.67(+0.94%)
Sep 27, 2013 70.75 71.66 70.54 71.24 584,060 +0.02(+0.03%)
Sep 26, 2013 70.65 71.79 70.46 71.22 319,622 +0.56(+0.79%)
Sep 25, 2013 70.15 70.89 69.75 70.66 433,141 +0.67(+0.96%)
Sep 24, 2013 70.32 71.05 69.93 69.99 405,199 -0.38(-0.55%)
Sep 23, 2013 70.36 70.44 69.28 70.37 471,262 +0.02(+0.03%)
Sep 20, 2013 70.96 71.16 69.66 70.36 984,222 -0.13(-0.19%)
Sep 19, 2013 70.93 71.14 70.36 70.49 487,471 -0.13(-0.19%)
Sep 18, 2013 69.81 70.75 69.39 70.62 492,197 +0.79(+1.13%)
Sep 17, 2013 68.65 69.84 68.49 69.84 485,482 +1.28(+1.87%)
Sep 16, 2013 69.52 69.52 68.33 68.55 526,647 -0.20(-0.29%)
Sep 13, 2013 68.00 69.18 67.77 68.75 661,625 +0.98(+1.44%)
Sep 12, 2013 67.32 67.82 66.68 67.78 404,007 +0.23(+0.34%)
Sep 11, 2013 66.81 68.03 66.49 67.55 500,047 +0.74(+1.11%)
Sep 10, 2013 65.21 66.83 65.21 66.81 552,637 +1.98(+3.06%)
Sep 09, 2013 65.51 65.62 64.73 64.82 646,183 -0.82(-1.26%)
Sep 06, 2013 65.71 66.18 64.17 65.65 707,114 +0.19(+0.29%)
Sep 05, 2013 65.27 65.86 65.04 65.45 417,044 +0.28(+0.43%)
Sep 04, 2013 65.03 65.65 64.88 65.18 347,855 +0.10(+0.15%)
Sep 03, 2013 65.77 66.16 64.34 65.08 695,891 +0.12(+0.18%)
Aug 30, 2013 66.30 66.46 64.73 64.97 506,801 -1.41(-2.12%)
Aug 29, 2013 66.09 66.68 65.45 66.38 278,449 +0.27(+0.41%)
Aug 28, 2013 66.41 66.94 66.07 66.11 282,072 -0.31(-0.46%)
Aug 27, 2013 67.64 67.69 66.41 66.41 577,990 -1.82(-2.67%)
Aug 26, 2013 67.41 68.37 67.29 68.23 333,344 +0.76(+1.12%)
Aug 23, 2013 66.82 67.76 66.54 67.48 496,501 +0.74(+1.11%)
Aug 22, 2013 66.08 67.12 65.87 66.74 392,441 +0.68(+1.03%)
Aug 21, 2013 67.20 67.20 65.61 66.06 604,863 -1.20(-1.78%)
Aug 20, 2013 66.33 67.48 66.20 67.26 361,639 +0.84(+1.27%)
Aug 19, 2013 66.98 67.76 66.39 66.41 479,544 -0.47(-0.70%)
Aug 16, 2013 67.07 67.28 66.41 66.88 424,964 -0.05(-0.07%)
Aug 15, 2013 68.26 68.34 66.86 66.93 515,143 -2.08(-3.01%)
Aug 14, 2013 69.14 69.40 68.64 69.01 293,634 +0.23(+0.33%)
Aug 13, 2013 68.83 69.32 68.22 68.78 353,202 +0.15(+0.22%)
Aug 12, 2013 68.50 68.88 68.09 68.63 449,795 -0.24(-0.35%)
Aug 09, 2013 67.98 69.70 67.98 68.87 685,186 +0.86(+1.27%)
Aug 08, 2013 67.54 68.27 67.46 68.00 530,808 +0.27(+0.40%)
Aug 07, 2013 67.44 67.99 66.93 67.74 660,739 -0.02(-0.03%)
Aug 06, 2013 68.31 68.31 67.34 67.76 628,157 -0.62(-0.91%)
Aug 05, 2013 67.35 68.73 66.93 68.38 672,681 +0.96(+1.42%)
Aug 02, 2013 66.63 67.64 66.41 67.42 1,038,555 +0.53(+0.79%)
Aug 01, 2013 67.47 67.79 66.76 66.89 1,288,564 -0.13(-0.20%)
Jul 31, 2013 67.18 67.46 66.97 67.03 975,956 -0.14(-0.21%)
Jul 30, 2013 67.07 67.42 66.21 67.17 809,038 +0.24(+0.36%)
Jul 29, 2013 67.15 67.97 66.54 66.93 769,929 +0.15(+0.23%)
Jul 26, 2013 65.83 67.00 65.09 66.78 1,389,939 +2.41(+3.75%)
Jul 25, 2013 64.34 64.67 63.20 64.36 867,742 -0.26(-0.40%)
Jul 24, 2013 65.19 65.29 64.36 64.62 600,317 -0.33(-0.50%)
Jul 23, 2013 65.37 65.63 64.79 64.95 836,131 -0.32(-0.48%)
Jul 22, 2013 64.48 65.49 64.34 65.26 444,355 +0.63(+0.98%)
Jul 19, 2013 64.13 65.16 63.26 64.63 583,698 -0.99(-1.50%)
Jul 18, 2013 64.48 65.69 64.48 65.62 492,954 +1.35(+2.10%)
Jul 17, 2013 65.42 65.47 64.24 64.27 584,495 -0.97(-1.48%)
Jul 16, 2013 65.58 66.78 65.07 65.24 803,664 -0.03(-0.04%)
Jul 15, 2013 65.27 65.69 64.90 65.26 654,697 +0.28(+0.43%)
Jul 12, 2013 64.35 65.27 63.87 64.99 750,090 +0.71(+1.10%)
Jul 11, 2013 64.87 65.06 63.68 64.28 594,087 -0.17(-0.27%)
Jul 10, 2013 63.35 64.49 63.17 64.45 589,044 +1.24(+1.96%)
Jul 09, 2013 62.19 63.36 62.10 63.21 1,217,656 +1.27(+2.06%)
Jul 08, 2013 61.41 62.27 61.08 61.94 759,745 +0.78(+1.27%)
Jul 05, 2013 63.24 63.75 60.86 61.16 1,463,320 -1.91(-3.02%)
Jul 03, 2013 64.65 64.73 62.78 63.07 1,318,019 -2.29(-3.50%)
Jul 02, 2013 65.24 65.52 65.05 65.36 799,700 +0.11(+0.18%)
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.