Skip to main content

Univl Health Services (NY: UHS )

180.93 -4.46 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.09 29.29 28.78 28.83 0 -0.42(-1.45%)
Aug 28, 2008 29.26 29.37 29.08 29.25 834,599 -0.02(-0.08%)
Aug 27, 2008 28.98 29.60 28.73 29.27 1,069,019 +0.40(+1.39%)
Aug 26, 2008 29.04 29.04 28.46 28.87 815,214 -0.08(-0.29%)
Aug 25, 2008 29.39 29.39 28.51 28.96 716,328 -0.43(-1.48%)
Aug 22, 2008 29.51 29.64 29.23 29.39 0 +0.00(+0.00%)
Aug 21, 2008 29.12 29.57 28.95 29.39 765,484 +0.16(+0.56%)
Aug 20, 2008 29.62 29.68 29.05 29.23 507,705 -0.35(-1.20%)
Aug 19, 2008 29.29 29.82 29.29 29.58 696,632 +0.15(+0.51%)
Aug 18, 2008 30.02 30.33 29.28 29.43 976,704 -0.74(-2.44%)
Aug 15, 2008 26.60 30.21 26.60 30.17 0 +0.70(+2.37%)
Aug 14, 2008 28.65 29.68 28.65 29.47 1,609,654 +0.71(+2.48%)
Aug 13, 2008 27.95 28.93 27.79 28.76 1,386,271 +0.76(+2.72%)
Aug 12, 2008 28.20 28.20 27.76 28.00 1,019,604 -0.21(-0.73%)
Aug 11, 2008 28.01 28.28 27.92 28.20 1,415,999 +0.18(+0.65%)
Aug 08, 2008 27.74 28.16 27.62 28.02 1,281,832 +0.14(+0.50%)
Aug 07, 2008 28.04 28.20 27.76 27.88 1,759,994 -0.40(-1.40%)
Aug 06, 2008 28.60 28.60 27.82 28.28 1,685,090 -0.28(-1.00%)
Aug 05, 2008 28.98 28.98 28.04 28.56 2,009,476 -0.41(-1.42%)
Aug 04, 2008 28.62 29.05 28.54 28.97 1,568,987 +0.41(+1.44%)
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.