Indicators

Univl Health Services (NY: UHS )

187.53 -1.81 (-0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	41.13	41.13	40.02	40.31	867,936	-0.95(-2.31%)
Apr 27, 2012	41.41	42.07	40.49	41.27	1,357,430	+0.25(+0.62%)
Apr 26, 2012	40.68	41.83	40.45	41.01	1,121,676	+0.12(+0.30%)
Apr 25, 2012	40.80	41.86	40.80	40.89	974,318	+0.61(+1.52%)
Apr 24, 2012	40.10	40.56	39.74	40.28	466,399	+0.17(+0.42%)
Apr 23, 2012	40.03	40.16	39.34	40.11	666,318	-0.29(-0.72%)
Apr 20, 2012	40.85	41.12	40.29	40.40	710,823	-0.25(-0.63%)
Apr 19, 2012	40.89	41.57	40.46	40.65	654,563	-0.14(-0.35%)
Apr 18, 2012	40.63	40.92	40.48	40.80	538,593	+0.03(+0.07%)
Apr 17, 2012	39.70	41.12	39.68	40.77	619,782	+1.14(+2.88%)
Apr 16, 2012	40.13	40.13	39.21	39.62	527,366	-0.24(-0.59%)
Apr 13, 2012	40.46	40.68	39.62	39.86	682,309	-0.86(-2.11%)
Apr 12, 2012	39.13	41.16	39.13	40.72	1,186,894	+1.75(+4.48%)
Apr 11, 2012	39.12	39.27	38.72	38.97	845,262	+0.29(+0.76%)
Apr 10, 2012	39.11	39.21	38.51	38.68	951,266	-0.43(-1.11%)
Apr 09, 2012	39.76	39.76	38.75	39.12	958,377	-1.17(-2.91%)
Apr 05, 2012	40.39	40.54	40.14	40.29	375,322	-0.29(-0.72%)
Apr 04, 2012	40.45	40.71	40.13	40.58	623,018	-0.15(-0.37%)
Apr 03, 2012	40.00	40.80	39.84	40.73	1,096,399	+0.75(+1.87%)

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.