Univl Health Services (NY: UHS )

185.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.89 17.95 17.35 17.66 0 -0.27(-1.51%)
Jan 29, 2009 17.90 18.00 17.67 17.93 1,914,849 -0.06(-0.31%)
Jan 28, 2009 17.74 18.00 17.54 17.99 1,307,550 +0.52(+2.99%)
Jan 27, 2009 16.88 17.54 16.87 17.46 1,072,498 +0.60(+3.54%)
Jan 26, 2009 16.91 17.19 16.69 16.87 738,145 +0.02(+0.14%)
Jan 23, 2009 16.73 17.07 16.43 16.84 816,264 -0.33(-1.93%)
Jan 22, 2009 16.86 17.39 16.86 17.18 1,093,891 -0.08(-0.49%)
Jan 21, 2009 16.72 17.30 16.56 17.26 724,060 +0.56(+3.32%)
Jan 20, 2009 17.59 17.63 16.62 16.70 725,248 -0.97(-5.49%)
Jan 16, 2009 17.46 17.79 17.31 17.67 0 +0.44(+2.57%)
Jan 15, 2009 17.18 17.34 16.54 17.23 1,388,999 -0.01(-0.08%)
Jan 14, 2009 17.79 17.91 17.18 17.25 1,512,916 -0.74(-4.12%)
Jan 13, 2009 17.66 18.23 17.55 17.99 923,504 +0.33(+1.88%)
Jan 12, 2009 18.32 18.32 17.57 17.66 1,281,140 -0.75(-4.08%)
Jan 09, 2009 18.45 18.51 17.87 18.41 897,694 -0.08(-0.45%)
Jan 08, 2009 18.18 18.71 17.86 18.49 1,411,327 +0.24(+1.33%)
Jan 07, 2009 17.96 18.85 17.80 18.25 1,951,872 +0.05(+0.28%)
Jan 06, 2009 17.99 18.38 17.67 18.20 1,725,413 +0.28(+1.59%)
Jan 05, 2009 17.74 17.99 17.44 17.91 1,518,121 +0.13(+0.71%)
Jan 02, 2009 17.60 17.87 17.12 17.79 0 +0.26(+1.46%)
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.