Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univl Health Services (NY: UHS )

189.80 +3.90 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 155.72 158.10 155.72 157.61 494,770 +1.41(+0.91%)
Jul 29, 2021 156.35 156.92 155.04 156.20 534,541 +1.05(+0.68%)
Jul 28, 2021 157.21 157.21 152.89 155.15 908,101 -1.20(-0.77%)
Jul 27, 2021 162.12 162.12 152.16 156.34 1,566,040 +4.43(+2.92%)
Jul 26, 2021 150.52 153.71 149.42 151.91 855,890 +1.91(+1.27%)
Jul 23, 2021 149.67 150.40 148.31 150.01 418,134 +1.96(+1.32%)
Jul 22, 2021 150.34 150.83 146.72 148.05 471,538 -2.88(-1.91%)
Jul 21, 2021 152.22 153.75 150.57 150.93 349,806 +0.43(+0.29%)
Jul 20, 2021 147.32 153.97 146.83 150.50 1,021,943 +6.76(+4.70%)
Jul 19, 2021 145.60 146.84 142.79 143.74 618,893 -4.95(-3.33%)
Jul 16, 2021 151.22 151.41 148.53 148.69 337,697 -1.78(-1.18%)
Jul 15, 2021 149.07 151.27 149.07 150.47 447,132 +0.06(+0.04%)
Jul 14, 2021 150.82 151.70 149.66 150.41 577,709 +0.23(+0.15%)
Jul 13, 2021 151.46 151.95 149.05 150.18 550,670 -1.80(-1.18%)
Jul 12, 2021 150.62 153.45 149.58 151.98 613,851 +0.72(+0.47%)
Jul 09, 2021 150.15 151.65 149.09 151.26 573,024 +3.54(+2.39%)
Jul 08, 2021 147.59 149.29 145.94 147.73 679,207 -1.91(-1.27%)
Jul 07, 2021 147.16 150.21 147.16 149.63 840,893 +1.57(+1.06%)
Jul 06, 2021 147.67 148.47 145.06 148.06 726,999 -0.44(-0.30%)
Jul 02, 2021 146.78 148.89 146.78 148.50 958,514 +1.60(+1.09%)
Jul 01, 2021 144.51 147.90 144.51 146.90 648,419 +3.03(+2.10%)
Jun 30, 2021 143.85 144.43 142.28 143.88 922,035 +0.19(+0.13%)
Jun 29, 2021 145.80 146.53 143.56 143.69 522,534 -2.04(-1.40%)
Jun 28, 2021 148.21 148.26 144.44 145.73 1,010,843 -2.81(-1.89%)
Jun 25, 2021 147.14 148.87 146.51 148.54 430,609 +1.73(+1.18%)
Jun 24, 2021 148.33 148.33 145.93 146.81 669,299 -0.29(-0.19%)
Jun 23, 2021 148.67 148.67 147.00 147.10 567,490 -1.59(-1.07%)
Jun 22, 2021 148.90 149.99 147.97 148.69 408,782 -0.51(-0.34%)
Jun 21, 2021 144.89 149.44 144.87 149.20 519,152 +5.05(+3.50%)
Jun 18, 2021 145.99 147.68 144.11 144.15 1,488,192 -5.08(-3.40%)
Jun 17, 2021 152.03 152.41 148.24 149.23 776,089 -2.23(-1.47%)
Jun 16, 2021 153.41 154.00 151.38 151.46 546,654 -2.42(-1.57%)
Jun 15, 2021 153.65 155.15 152.32 153.88 452,621 +0.24(+0.15%)
Jun 14, 2021 157.08 157.53 152.78 153.64 509,032 -3.94(-2.50%)
Jun 11, 2021 157.60 157.69 155.53 157.58 530,719 +0.83(+0.53%)
Jun 10, 2021 155.51 157.47 155.16 156.75 558,405 +0.06(+0.04%)
Jun 09, 2021 157.26 157.40 156.04 156.69 361,686 -0.20(-0.13%)
Jun 08, 2021 156.00 157.31 154.37 156.88 581,015 +0.68(+0.43%)
Jun 07, 2021 157.37 158.01 156.13 156.21 760,488 -0.77(-0.49%)
Jun 04, 2021 156.81 157.44 155.77 156.97 427,181 +0.88(+0.57%)
Jun 03, 2021 154.25 156.62 152.82 156.09 537,783 +1.12(+0.72%)
Jun 02, 2021 158.18 158.23 154.53 154.97 1,220,155 -2.76(-1.75%)
Jun 01, 2021 157.63 158.19 155.52 157.73 698,808 +1.08(+0.69%)
May 28, 2021 156.52 157.06 154.64 156.65 864,430 +0.49(+0.31%)
May 27, 2021 158.60 159.47 155.75 156.16 1,033,372 -1.00(-0.64%)
May 26, 2021 156.94 157.88 156.30 157.16 1,556,596 +0.39(+0.25%)
May 25, 2021 156.02 157.19 154.90 156.77 1,499,459 +0.74(+0.47%)
May 24, 2021 155.68 157.24 154.43 156.03 670,999 +0.93(+0.60%)
May 21, 2021 156.05 157.29 154.99 155.10 709,394 -0.05(-0.03%)
May 20, 2021 153.84 156.39 151.83 155.15 782,556 +1.15(+0.75%)
May 19, 2021 154.22 155.05 151.55 154.00 673,118 -1.26(-0.81%)
May 18, 2021 156.66 157.81 154.80 155.25 637,234 -2.35(-1.49%)
May 17, 2021 156.78 158.58 156.03 157.60 513,204 +0.82(+0.53%)
May 14, 2021 155.32 157.24 154.76 156.78 437,084 +1.84(+1.19%)
May 13, 2021 150.35 155.97 149.60 154.93 653,826 +3.72(+2.46%)
May 12, 2021 152.66 153.45 150.90 151.21 943,892 -1.24(-0.81%)
May 11, 2021 152.81 154.27 151.76 152.45 607,834 -1.67(-1.08%)
May 10, 2021 153.30 156.22 152.41 154.12 451,920 +1.82(+1.20%)
May 07, 2021 150.56 153.31 149.76 152.29 374,348 +0.69(+0.45%)
May 06, 2021 150.68 151.81 149.50 151.60 448,048 +0.94(+0.63%)
May 05, 2021 150.78 151.27 148.44 150.66 504,930 +0.56(+0.37%)
May 04, 2021 147.37 150.37 147.37 150.10 632,080 +2.34(+1.58%)
May 03, 2021 147.20 148.82 145.81 147.77 478,607 +2.13(+1.46%)
Apr 30, 2021 144.72 146.89 144.72 145.64 606,629 -0.18(-0.12%)
Apr 29, 2021 145.31 148.05 145.09 145.81 543,007 +0.76(+0.53%)
Apr 28, 2021 144.12 147.27 142.31 145.05 678,123 +1.87(+1.30%)
Apr 27, 2021 140.71 144.99 140.44 143.19 976,417 +0.13(+0.09%)
Apr 26, 2021 143.08 143.91 141.99 143.06 649,310 +0.26(+0.19%)
Apr 23, 2021 143.38 143.96 141.41 142.79 538,048 -0.99(-0.69%)
Apr 22, 2021 146.29 147.78 143.27 143.78 901,618 -1.33(-0.92%)
Apr 21, 2021 142.29 146.03 142.05 145.12 494,557 +2.94(+2.07%)
Apr 20, 2021 143.71 144.46 141.31 142.17 695,347 -1.14(-0.79%)
Apr 19, 2021 143.88 144.53 141.31 143.31 548,601 -0.10(-0.07%)
Apr 16, 2021 139.35 144.27 139.35 143.41 896,339 +4.93(+3.56%)
Apr 15, 2021 135.45 138.97 134.75 138.48 1,031,223 +3.53(+2.62%)
Apr 14, 2021 134.96 136.50 134.29 134.95 403,624 +0.11(+0.08%)
Apr 13, 2021 135.06 135.87 132.98 134.84 722,088 -1.81(-1.33%)
Apr 12, 2021 136.03 137.33 136.03 136.66 307,134 +1.06(+0.78%)
Apr 09, 2021 135.05 135.67 133.22 135.60 326,803 +1.28(+0.96%)
Apr 08, 2021 132.95 135.25 131.44 134.31 522,942 +0.25(+0.19%)
Apr 07, 2021 135.42 135.48 133.40 134.06 502,064 -0.40(-0.30%)
Apr 06, 2021 133.39 135.17 132.11 134.46 514,070 +0.64(+0.48%)
Apr 05, 2021 132.97 134.15 131.69 133.82 467,487 +1.93(+1.47%)
Apr 01, 2021 130.70 132.36 129.53 131.89 393,244 +0.99(+0.76%)
Mar 31, 2021 133.95 134.86 130.80 130.90 642,644 -2.75(-2.06%)
Mar 30, 2021 132.49 133.65 131.32 133.65 377,740 +1.04(+0.79%)
Mar 29, 2021 132.20 134.93 131.46 132.61 461,598 -0.02(-0.02%)
Mar 26, 2021 134.14 134.14 130.95 132.63 578,198 -0.34(-0.26%)
Mar 25, 2021 131.29 133.67 129.50 132.97 619,426 +1.98(+1.51%)
Mar 24, 2021 130.94 133.77 130.43 130.99 500,511 +0.65(+0.50%)
Mar 23, 2021 134.02 134.64 129.17 130.34 404,064 -4.41(-3.27%)
Mar 22, 2021 134.28 135.39 132.87 134.75 740,374 -0.68(-0.50%)
Mar 19, 2021 136.42 137.96 134.57 135.42 1,118,794 -1.25(-0.91%)
Mar 18, 2021 135.42 139.10 135.42 136.67 453,243 +0.46(+0.34%)
Mar 17, 2021 135.09 137.03 133.42 136.21 435,995 +2.14(+1.60%)
Mar 16, 2021 136.54 136.73 133.63 134.07 419,499 -3.44(-2.51%)
Mar 15, 2021 134.68 137.53 134.68 137.51 419,944 +2.54(+1.88%)
Mar 12, 2021 131.77 135.06 130.92 134.97 465,085 +4.72(+3.62%)
Mar 11, 2021 130.25 132.82 130.11 130.25 492,124 -0.65(-0.49%)
Mar 10, 2021 128.42 131.98 128.42 130.90 542,407 +2.19(+1.70%)
Mar 09, 2021 132.90 133.94 128.34 128.71 596,667 -3.16(-2.39%)
Mar 08, 2021 129.78 132.76 129.72 131.87 423,694 +3.17(+2.47%)
Mar 05, 2021 125.77 129.53 124.31 128.69 632,139 +4.14(+3.32%)
Mar 04, 2021 124.05 127.24 122.48 124.56 1,183,593 +0.33(+0.27%)
Mar 03, 2021 125.63 126.54 123.29 124.22 636,403 -2.52(-1.99%)
Mar 02, 2021 124.82 127.88 124.45 126.74 572,052 +1.42(+1.13%)
Mar 01, 2021 123.40 128.28 123.40 125.32 1,091,234 +2.52(+2.05%)
Feb 26, 2021 130.46 131.27 122.78 122.80 1,083,535 -9.40(-7.11%)
Feb 25, 2021 135.23 135.71 131.31 132.20 830,843 -2.96(-2.19%)
Feb 24, 2021 131.20 136.04 131.20 135.16 793,346 +4.07(+3.10%)
Feb 23, 2021 130.32 133.66 128.72 131.09 755,026 +1.97(+1.53%)
Feb 22, 2021 125.77 129.94 124.98 129.12 793,965 +2.07(+1.63%)
Feb 19, 2021 124.98 127.34 124.20 127.06 468,746 +2.20(+1.76%)
Feb 18, 2021 125.67 126.17 123.72 124.86 429,119 -1.56(-1.23%)
Feb 17, 2021 125.05 126.69 124.82 126.42 256,780 +0.79(+0.63%)
Feb 16, 2021 127.00 127.12 125.03 125.63 388,014 -1.05(-0.83%)
Feb 12, 2021 126.93 127.86 125.84 126.67 274,328 -0.74(-0.58%)
Feb 11, 2021 128.24 129.29 127.27 127.42 520,283 -0.45(-0.35%)
Feb 10, 2021 128.03 128.96 127.19 127.87 293,122 -0.01(-0.01%)
Feb 09, 2021 129.57 129.73 126.42 127.88 538,548 -0.92(-0.72%)
Feb 08, 2021 128.23 129.40 127.87 128.80 396,983 +0.74(+0.58%)
Feb 05, 2021 129.99 129.99 126.73 128.06 628,567 -0.99(-0.77%)
Feb 04, 2021 127.33 129.35 126.61 129.05 484,362 +2.08(+1.64%)
Feb 03, 2021 124.73 127.34 124.25 126.97 858,195 +1.53(+1.22%)
Feb 02, 2021 126.29 128.06 124.65 125.44 673,952 +0.33(+0.27%)
Feb 01, 2021 123.20 125.72 121.05 125.11 671,531 +2.94(+2.41%)
Jan 29, 2021 124.87 125.40 121.35 122.17 651,121 -3.10(-2.47%)
Jan 28, 2021 124.60 126.98 123.71 125.26 946,463 +2.11(+1.71%)
Jan 27, 2021 122.48 124.08 121.33 123.16 1,266,911 -2.02(-1.61%)
Jan 26, 2021 126.11 126.50 124.28 125.18 617,824 +0.19(+0.15%)
Jan 25, 2021 126.03 126.08 123.23 124.99 615,058 -1.51(-1.19%)
Jan 22, 2021 127.42 128.38 125.94 126.50 512,426 -1.61(-1.25%)
Jan 21, 2021 129.59 130.10 127.64 128.10 340,480 -0.94(-0.73%)
Jan 20, 2021 127.78 129.98 127.13 129.05 389,154 +1.27(+1.00%)
Jan 19, 2021 130.62 131.17 127.20 127.77 524,334 -2.04(-1.57%)
Jan 15, 2021 130.07 131.13 129.17 129.81 531,817 -1.09(-0.83%)
Jan 14, 2021 133.37 134.02 130.46 130.90 463,373 -2.05(-1.54%)
Jan 13, 2021 134.34 135.21 131.24 132.95 599,834 -1.85(-1.37%)
Jan 12, 2021 132.43 135.23 131.30 134.80 855,753 +2.40(+1.81%)
Jan 11, 2021 135.22 137.74 129.05 132.40 1,286,546 -5.90(-4.27%)
Jan 08, 2021 139.89 140.65 137.34 138.30 521,101 -1.29(-0.93%)
Jan 07, 2021 139.67 140.94 138.13 139.59 538,091 +0.73(+0.53%)
Jan 06, 2021 135.35 140.32 135.35 138.85 648,099 +5.50(+4.12%)
Jan 05, 2021 130.42 135.31 129.20 133.36 525,424 +0.80(+0.61%)
Jan 04, 2021 135.02 135.68 130.43 132.55 497,334 -2.18(-1.61%)
Dec 31, 2020 134.73 134.73 134.73 293,459 +1.34(+1.01%)
Dec 30, 2020 133.52 134.72 132.44 133.39 293,459 -0.05(-0.04%)
Dec 29, 2020 134.08 134.53 132.50 133.44 294,214 -0.34(-0.26%)
Dec 28, 2020 135.08 135.70 133.34 133.78 285,426 -0.39(-0.29%)
Dec 24, 2020 134.79 134.83 132.60 134.17 100,627 -0.13(-0.09%)
Dec 23, 2020 134.24 135.39 133.88 134.30 263,072 +1.24(+0.93%)
Dec 22, 2020 133.64 134.47 131.98 133.06 308,394 -0.01(-0.01%)
Dec 21, 2020 132.43 133.65 130.21 133.07 485,444 -1.45(-1.08%)
Dec 18, 2020 136.74 137.37 133.72 134.52 1,007,605 -2.39(-1.75%)
Dec 17, 2020 135.63 137.41 134.94 136.91 613,330 +2.06(+1.53%)
Dec 16, 2020 132.41 135.93 132.13 134.86 663,751 +1.92(+1.44%)
Dec 15, 2020 133.26 134.68 130.65 132.94 691,981 +1.09(+0.83%)
Dec 14, 2020 131.29 134.24 129.12 131.85 807,355 +2.17(+1.67%)
Dec 11, 2020 131.63 132.44 128.49 129.68 627,546 -2.96(-2.23%)
Dec 10, 2020 129.93 133.23 129.49 132.64 564,900 +1.43(+1.09%)
Dec 09, 2020 130.89 131.50 129.59 131.21 335,794 +1.22(+0.93%)
Dec 08, 2020 127.66 130.90 127.66 130.00 609,492 +1.62(+1.26%)
Dec 07, 2020 131.22 132.12 127.64 128.38 698,335 -4.08(-3.08%)
Dec 04, 2020 130.18 133.00 130.18 132.46 346,176 +2.72(+2.10%)
Dec 03, 2020 129.00 130.20 127.50 129.73 1,411,394 +0.38(+0.30%)
Dec 02, 2020 127.85 130.03 127.42 129.35 301,785 +1.15(+0.89%)
Dec 01, 2020 130.37 131.62 127.57 128.20 628,540 +0.25(+0.20%)
Nov 30, 2020 129.33 129.33 126.47 127.95 1,665,993 -1.50(-1.16%)
Nov 27, 2020 131.06 131.58 128.69 129.45 315,253 -1.12(-0.86%)
Nov 25, 2020 130.74 131.59 128.66 130.56 421,800 -0.69(-0.52%)
Nov 24, 2020 129.88 132.05 129.02 131.25 534,013 +2.67(+2.07%)
Nov 23, 2020 129.44 130.85 127.61 128.59 454,174 +0.25(+0.20%)
Nov 20, 2020 131.47 131.68 127.53 128.33 446,497 -2.92(-2.22%)
Nov 19, 2020 129.04 131.48 126.58 131.25 523,131 +1.31(+1.01%)
Nov 18, 2020 130.39 132.06 128.39 129.94 530,289 -0.65(-0.49%)
Nov 17, 2020 128.90 131.37 127.09 130.58 507,333 +0.35(+0.27%)
Nov 16, 2020 133.70 133.86 128.93 130.23 485,690 -0.28(-0.22%)
Nov 13, 2020 125.71 131.44 124.64 130.52 441,701 +5.94(+4.77%)
Nov 12, 2020 125.93 128.94 122.89 124.58 636,866 -2.42(-1.91%)
Nov 11, 2020 129.73 129.90 124.72 127.00 637,078 -2.84(-2.19%)
Nov 10, 2020 125.25 131.29 125.19 129.84 713,566 +5.62(+4.53%)
Nov 09, 2020 124.42 131.81 122.82 124.22 1,011,795 +9.95(+8.70%)
Nov 06, 2020 115.10 116.05 114.15 114.27 414,043 -1.18(-1.02%)
Nov 05, 2020 111.17 117.28 110.76 115.45 636,701 +5.43(+4.93%)
Nov 04, 2020 116.94 116.94 108.89 110.02 1,556,777 -5.81(-5.02%)
Nov 03, 2020 112.82 116.48 111.51 115.83 968,787 +4.24(+3.80%)
Nov 02, 2020 109.26 111.85 108.00 111.58 988,634 +4.24(+3.95%)
Oct 30, 2020 107.28 110.38 103.87 107.34 1,240,805 +4.02(+3.89%)
Oct 29, 2020 103.66 104.82 101.27 103.33 702,875 -0.90(-0.86%)
Oct 28, 2020 106.93 108.02 103.65 104.23 783,009 -4.92(-4.51%)
Oct 27, 2020 111.87 112.93 108.89 109.14 467,395 -3.33(-2.96%)
Oct 26, 2020 111.03 113.42 109.90 112.48 889,529 -0.77(-0.68%)
Oct 23, 2020 110.52 113.52 110.24 113.25 428,433 +3.38(+3.08%)
Oct 22, 2020 110.19 111.75 108.64 109.87 481,407 +0.25(+0.22%)
Oct 21, 2020 109.88 110.87 107.79 109.62 361,106 -0.82(-0.75%)
Oct 20, 2020 108.88 111.92 108.26 110.45 330,183 +2.32(+2.15%)
Oct 19, 2020 110.16 110.97 107.85 108.13 411,978 -2.49(-2.25%)
Oct 16, 2020 110.54 112.34 109.49 110.61 454,560 +0.18(+0.16%)
Oct 15, 2020 107.09 110.56 106.57 110.44 492,374 +1.63(+1.50%)
Oct 14, 2020 107.00 110.59 107.00 108.81 417,922 +1.59(+1.48%)
Oct 13, 2020 106.75 108.84 105.46 107.22 512,618 -0.38(-0.35%)
Oct 12, 2020 109.00 109.53 106.29 107.61 382,021 -1.87(-1.71%)
Oct 09, 2020 117.58 117.59 109.26 109.48 574,375 -1.14(-1.03%)
Oct 08, 2020 108.20 110.94 107.90 110.61 370,890 +3.32(+3.10%)
Oct 07, 2020 109.13 111.53 106.45 107.29 731,803 -1.12(-1.03%)
Oct 06, 2020 110.37 111.49 108.02 108.41 591,248 -0.88(-0.81%)
Oct 05, 2020 107.82 109.62 106.97 109.29 562,955 +2.34(+2.19%)
Oct 02, 2020 101.99 107.75 101.28 106.95 492,525 +2.89(+2.78%)
Oct 01, 2020 104.96 105.92 102.46 104.06 660,576 -0.80(-0.77%)
Sep 30, 2020 101.39 106.42 101.24 104.86 763,158 +4.40(+4.38%)
Sep 29, 2020 101.13 101.90 97.95 100.46 752,750 -1.84(-1.80%)
Sep 28, 2020 104.57 106.75 101.72 102.31 1,158,842 -0.96(-0.93%)
Sep 25, 2020 99.43 103.75 99.43 103.27 488,545 +2.70(+2.69%)
Sep 24, 2020 99.09 101.82 97.47 100.56 735,351 +1.03(+1.03%)
Sep 23, 2020 104.43 105.33 99.15 99.53 848,310 -4.75(-4.56%)
Sep 22, 2020 105.41 105.53 101.89 104.28 851,602 -1.38(-1.31%)
Sep 21, 2020 104.95 106.52 99.01 105.67 1,964,396 -9.89(-8.56%)
Sep 18, 2020 118.86 119.49 115.43 115.55 1,296,630 -4.02(-3.36%)
Sep 17, 2020 117.51 119.94 115.02 119.57 712,781 +0.53(+0.44%)
Sep 16, 2020 116.19 120.51 115.81 119.04 961,194 +3.71(+3.22%)
Sep 15, 2020 115.08 116.52 114.54 115.33 859,317 +0.80(+0.70%)
Sep 14, 2020 111.70 114.94 111.45 114.53 558,879 +3.61(+3.25%)
Sep 11, 2020 110.64 111.70 110.00 110.92 975,763 +0.31(+0.28%)
Sep 10, 2020 109.82 111.86 109.44 110.61 686,119 +1.63(+1.49%)
Sep 09, 2020 107.95 110.31 107.56 108.98 564,263 +1.86(+1.74%)
Sep 08, 2020 111.46 111.46 106.86 107.12 670,460 -4.16(-3.74%)
Sep 04, 2020 111.07 112.53 109.23 111.28 631,628 +1.44(+1.31%)
Sep 03, 2020 111.21 112.29 108.82 109.84 587,951 -0.23(-0.21%)
Sep 02, 2020 108.22 110.61 106.70 110.08 516,132 +1.73(+1.60%)
Sep 01, 2020 107.24 108.47 106.38 108.34 467,827 +0.22(+0.20%)
Aug 31, 2020 109.71 110.41 107.99 108.13 573,658 -2.22(-2.02%)
Aug 28, 2020 109.83 110.42 108.72 110.35 206,460 +0.67(+0.61%)
Aug 27, 2020 107.19 111.08 106.61 109.68 367,124 +3.57(+3.36%)
Aug 26, 2020 107.27 107.38 104.58 106.12 552,151 -1.37(-1.28%)
Aug 25, 2020 109.35 109.35 105.96 107.49 415,121 -1.35(-1.24%)
Aug 24, 2020 107.59 110.41 106.03 108.84 467,160 +2.33(+2.19%)
Aug 21, 2020 107.83 109.09 105.99 106.51 794,307 -1.49(-1.38%)
Aug 20, 2020 108.52 110.12 106.96 108.00 338,947 -1.63(-1.48%)
Aug 19, 2020 110.09 111.46 109.45 109.62 472,772 -0.23(-0.21%)
Aug 18, 2020 112.40 112.44 109.14 109.85 526,495 -2.23(-1.99%)
Aug 17, 2020 112.29 112.96 111.17 112.08 458,821 +0.23(+0.20%)
Aug 14, 2020 109.24 112.14 109.12 111.86 434,965 +2.18(+1.99%)
Aug 13, 2020 110.23 110.72 108.65 109.67 422,915 -1.50(-1.35%)
Aug 12, 2020 111.55 111.89 110.07 111.17 458,592 +0.49(+0.44%)
Aug 11, 2020 111.80 113.11 110.41 110.68 570,456 +0.33(+0.30%)
Aug 10, 2020 107.41 111.80 107.29 110.35 655,816 +3.11(+2.90%)
Aug 07, 2020 105.05 107.89 105.05 107.23 785,836 +1.59(+1.50%)
Aug 06, 2020 106.10 106.96 104.63 105.65 546,581 -0.31(-0.30%)
Aug 05, 2020 105.75 107.59 105.06 105.96 663,785 +1.40(+1.34%)
Aug 04, 2020 104.83 106.86 104.31 104.56 698,558 -1.02(-0.97%)
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.