Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2016 128.78 129.78 127.26 129.53 729,208 +0.64(+0.49%)
Jun 29, 2016 127.50 130.18 127.50 128.89 862,164 +1.31(+1.03%)
Jun 28, 2016 125.65 128.14 125.65 127.58 857,381 +2.63(+2.10%)
Jun 27, 2016 130.50 130.50 124.16 124.95 918,422 -6.70(-5.09%)
Jun 24, 2016 129.11 133.48 128.94 131.65 1,597,986 -1.91(-1.43%)
Jun 23, 2016 131.52 133.57 131.43 133.57 740,063 +3.32(+2.55%)
Jun 22, 2016 128.04 131.52 128.04 130.24 815,373 +2.10(+1.64%)
Jun 21, 2016 128.41 128.71 126.84 128.14 278,690 +0.02(+0.02%)
Jun 20, 2016 128.06 129.88 127.94 128.12 323,137 +1.34(+1.06%)
Jun 17, 2016 127.64 128.98 125.72 126.78 762,812 -0.55(-0.43%)
Jun 16, 2016 126.58 127.64 125.42 127.33 416,891 -0.31(-0.24%)
Jun 15, 2016 129.08 129.40 127.56 127.64 403,575 -1.23(-0.95%)
Jun 14, 2016 127.24 128.94 126.34 128.86 628,349 +1.33(+1.05%)
Jun 13, 2016 130.01 130.68 127.45 127.53 605,430 -3.03(-2.32%)
Jun 10, 2016 132.16 133.05 130.17 130.56 319,314 -2.73(-2.05%)
Jun 09, 2016 133.83 134.71 132.94 133.30 435,518 -0.71(-0.53%)
Jun 08, 2016 133.12 134.60 133.01 134.01 1,016,711 +0.87(+0.65%)
Jun 07, 2016 132.24 133.30 132.19 133.14 543,197 +0.85(+0.64%)
Jun 06, 2016 131.03 132.54 130.52 132.29 476,884 +1.53(+1.17%)
Jun 03, 2016 132.47 133.12 130.57 130.76 504,916 -1.92(-1.45%)
Jun 02, 2016 130.94 132.80 130.65 132.69 756,698 +1.40(+1.07%)
Jun 01, 2016 130.03 131.42 129.66 131.29 578,129 +1.02(+0.79%)
May 31, 2016 130.44 130.63 129.34 130.26 450,498 +0.16(+0.13%)
May 27, 2016 129.63 130.10 130.10 130.10 277,769 +0.33(+0.25%)
May 26, 2016 130.84 131.68 128.48 129.77 742,650 -1.29(-0.99%)
May 25, 2016 130.54 131.77 130.03 131.06 806,187 +0.91(+0.70%)
May 24, 2016 127.79 130.57 127.79 130.16 1,111,372 +2.71(+2.13%)
May 23, 2016 129.10 129.10 126.94 127.44 1,208,730 -2.00(-1.54%)
May 20, 2016 129.56 130.54 128.31 129.44 541,560 +0.41(+0.31%)
May 19, 2016 127.93 129.79 127.56 129.04 722,916 +0.14(+0.11%)
May 18, 2016 129.67 130.47 127.94 128.89 545,489 -0.84(-0.65%)
May 17, 2016 130.32 132.23 128.81 129.73 1,275,632 -0.59(-0.45%)
May 16, 2016 129.14 130.75 129.07 130.32 731,072 +1.36(+1.06%)
May 13, 2016 128.48 129.79 128.44 128.96 609,978 +0.31(+0.24%)
May 12, 2016 131.73 131.73 127.98 128.65 676,767 -2.40(-1.83%)
May 11, 2016 130.47 132.13 129.40 131.05 586,080 +0.71(+0.54%)
May 10, 2016 130.66 131.09 129.19 130.35 601,630 -0.02(-0.01%)
May 09, 2016 128.85 130.94 128.85 130.37 486,562 +1.16(+0.90%)
May 06, 2016 128.78 129.95 127.95 129.21 711,074 +0.29(+0.22%)
May 05, 2016 128.89 130.12 128.33 128.92 600,533 +0.30(+0.23%)
May 04, 2016 128.24 130.80 127.63 128.62 842,636 -0.60(-0.46%)
May 03, 2016 128.20 129.91 127.06 129.22 1,022,321 -0.28(-0.22%)
May 02, 2016 129.06 130.14 127.03 129.50 1,166,192 +0.47(+0.37%)
Apr 29, 2016 130.28 130.55 125.85 129.03 1,167,209 -1.19(-0.91%)
Apr 28, 2016 127.80 134.91 127.80 130.21 1,563,228 +2.69(+2.11%)
Apr 27, 2016 127.60 128.20 125.80 127.52 1,099,013 -0.07(-0.05%)
Apr 26, 2016 125.45 128.48 125.45 127.59 1,585,710 +4.23(+3.43%)
Apr 25, 2016 124.08 124.68 122.33 123.36 569,203 -1.32(-1.06%)
Apr 22, 2016 123.32 125.79 123.27 124.68 628,222 +1.45(+1.17%)
Apr 21, 2016 123.61 125.61 122.83 123.24 744,732 -0.63(-0.51%)
Apr 20, 2016 121.65 124.77 119.94 123.86 933,079 +2.49(+2.05%)
Apr 19, 2016 122.37 122.89 120.60 121.37 515,991 -0.36(-0.29%)
Apr 18, 2016 120.54 121.80 119.84 121.73 471,943 +0.71(+0.59%)
Apr 15, 2016 121.08 121.24 118.22 121.02 596,944 -0.32(-0.26%)
Apr 14, 2016 121.17 121.88 119.78 121.33 725,694 +0.47(+0.39%)
Apr 13, 2016 119.00 121.45 118.47 120.86 642,913 +2.64(+2.23%)
Apr 12, 2016 117.40 118.81 117.40 118.23 776,303 +0.72(+0.62%)
Apr 11, 2016 119.20 120.06 117.14 117.50 655,455 -1.43(-1.20%)
Apr 08, 2016 119.73 120.15 118.56 118.93 566,087 +0.17(+0.15%)
Apr 07, 2016 119.19 120.10 117.97 118.76 681,717 -1.13(-0.94%)
Apr 06, 2016 118.61 119.98 118.51 119.89 717,777 +1.48(+1.25%)
Apr 05, 2016 119.20 119.82 118.30 118.41 639,589 -1.92(-1.60%)
Apr 04, 2016 120.95 121.48 119.48 120.33 792,488 -0.70(-0.57%)
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.