Skip to main content

Univl Health Services (NY: UHS )

187.85 -0.33 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.02 21.17 20.88 20.88 256,537 -0.15(-0.71%)
Nov 27, 2002 21.00 21.04 20.65 21.03 894,560 +0.43(+2.08%)
Nov 26, 2002 20.53 21.18 20.44 20.60 2,103,954 +0.07(+0.34%)
Nov 25, 2002 20.93 20.93 20.25 20.53 2,867,995 -0.40(-1.90%)
Nov 22, 2002 20.90 21.52 20.41 20.93 2,851,064 +0.16(+0.79%)
Nov 21, 2002 22.37 22.47 20.68 20.76 3,925,009 -1.49(-6.71%)
Nov 20, 2002 21.72 22.42 21.60 22.26 1,925,213 +0.42(+1.92%)
Nov 19, 2002 22.12 22.31 21.77 21.84 1,535,370 -0.68(-3.00%)
Nov 18, 2002 22.40 23.00 22.19 22.51 3,521,878 +0.72(+3.32%)
Nov 15, 2002 21.07 21.87 21.01 21.79 1,112,950 +0.70(+3.32%)
Nov 14, 2002 20.88 21.32 20.79 21.09 2,332,630 +0.59(+2.89%)
Nov 13, 2002 20.44 21.14 20.44 20.50 2,086,808 +0.11(+0.53%)
Nov 12, 2002 20.11 20.62 19.72 20.39 5,617,474 +0.33(+1.63%)
Nov 11, 2002 21.33 21.33 19.08 20.06 8,422,032 -1.27(-5.95%)
Nov 08, 2002 20.88 21.93 20.86 21.33 10,727,016 -1.86(-8.01%)
Nov 07, 2002 23.06 23.98 22.87 23.19 1,759,546 +0.06(+0.26%)
Nov 06, 2002 22.86 23.84 22.82 23.13 1,759,546 +0.03(+0.14%)
Nov 05, 2002 23.60 23.60 22.61 23.10 3,285,700 -0.62(-2.62%)
Nov 04, 2002 23.26 24.43 23.26 23.72 2,742,405 +0.46(+1.97%)
Nov 01, 2002 22.98 23.79 22.28 23.26 5,480,096 +0.64(+2.83%)
Oct 31, 2002 23.85 24.05 21.93 22.62 8,207,500 -1.22(-5.13%)
Oct 30, 2002 23.80 24.33 23.68 23.84 1,685,392 +0.03(+0.14%)
Oct 29, 2002 24.30 24.47 23.77 23.81 2,337,988 -0.55(-2.26%)
Oct 28, 2002 24.44 24.44 23.54 24.36 2,860,709 -0.34(-1.36%)
Oct 25, 2002 24.92 24.92 24.02 24.70 1,769,404 -0.22(-0.88%)
Oct 24, 2002 25.38 25.43 24.79 24.92 2,336,703 -0.44(-1.75%)
Oct 23, 2002 25.66 25.99 25.03 25.36 8,360,951 -0.21(-0.82%)
Oct 22, 2002 25.64 25.94 25.29 25.57 1,785,907 -0.06(-0.22%)
Oct 21, 2002 24.88 25.89 24.36 25.63 2,316,128 +0.75(+3.00%)
Oct 18, 2002 24.73 25.94 24.51 24.88 3,972,587 -0.46(-1.80%)
Oct 17, 2002 26.69 26.83 25.19 25.34 3,516,734 -0.89(-3.38%)
Oct 16, 2002 25.94 26.22 25.76 26.22 1,401,207 +0.17(+0.66%)
Oct 15, 2002 26.01 26.06 25.59 26.05 1,868,633 +0.50(+1.97%)
Oct 14, 2002 24.67 25.57 24.67 25.55 1,718,397 +0.82(+3.30%)
Oct 11, 2002 24.38 24.82 24.22 24.73 1,223,109 +0.35(+1.44%)
Oct 10, 2002 24.38 24.73 24.10 24.38 2,082,736 +0.12(+0.48%)
Oct 09, 2002 23.94 24.41 23.94 24.26 1,477,504 +0.33(+1.36%)
Oct 08, 2002 24.16 24.19 23.87 23.94 1,234,254 -0.12(-0.48%)
Oct 07, 2002 23.81 24.60 23.79 24.05 1,314,623 +0.23(+0.98%)
Oct 04, 2002 24.56 24.64 23.82 23.82 1,355,986 -0.62(-2.54%)
Oct 03, 2002 24.15 24.67 24.15 24.44 2,678,967 +0.18(+0.73%)
Oct 02, 2002 23.84 24.50 23.84 24.26 1,717,325 +0.42(+1.78%)
Oct 01, 2002 23.96 24.03 23.77 23.84 1,731,684 -0.03(-0.12%)
Sep 30, 2002 23.94 24.05 23.57 23.87 1,344,198 -0.12(-0.49%)
Sep 27, 2002 23.35 24.12 23.21 23.98 1,540,942 +0.60(+2.55%)
Sep 26, 2002 22.82 23.41 22.70 23.39 1,163,958 +0.57(+2.50%)
Sep 25, 2002 22.04 22.82 22.04 22.82 1,165,029 +0.90(+4.09%)
Sep 24, 2002 22.02 22.32 21.90 21.92 825,336 -0.14(-0.63%)
Sep 23, 2002 22.22 22.44 21.82 22.06 701,460 -0.28(-1.25%)
Sep 20, 2002 22.44 22.63 22.21 22.34 701,032 -0.06(-0.25%)
Sep 19, 2002 22.68 22.77 22.26 22.40 85,726 -0.37(-1.64%)
Sep 18, 2002 22.51 22.83 22.46 22.77 762,112 +0.14(+0.62%)
Sep 17, 2002 23.14 23.26 22.58 22.63 739,395 -0.42(-1.82%)
Sep 16, 2002 22.63 23.10 22.55 23.05 756,540 +0.38(+1.69%)
Sep 13, 2002 22.28 22.79 22.27 22.67 1,052,727 +0.20(+0.87%)
Sep 12, 2002 22.52 22.82 22.34 22.47 1,037,510 -0.07(-0.29%)
Sep 11, 2002 22.33 22.56 22.33 22.54 1,240,469 +0.33(+1.47%)
Sep 10, 2002 22.35 22.59 22.18 22.21 947,283 -0.14(-0.63%)
Sep 09, 2002 22.11 22.37 21.88 22.35 697,388 +0.24(+1.08%)
Sep 06, 2002 21.88 22.14 21.81 22.11 816,978 +0.41(+1.89%)
Sep 05, 2002 21.04 21.79 20.81 21.70 1,301,764 +0.66(+3.15%)
Sep 04, 2002 20.65 21.06 20.45 21.04 942,353 -0.02(-0.09%)
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.