$124.78 +0.13 (%) Universal Health Services Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
12/5/2016124.98125.68122.31124.78929,309
12/2/2016124.63128.08123.40124.65933,297
12/1/2016123.28126.55123.06124.09851,103
11/30/2016122.96123.54121.84123.02773,126
11/29/2016122.20123.73121.98123.18398,354
11/28/2016122.65123.06121.69122.75578,418
11/25/2016122.51123.46122.42123.17166,360
11/23/2016120.19122.36120.05122.08341,512
11/22/2016123.10123.48120.78121.28627,401
11/21/2016122.62124.58122.42123.06528,100
11/18/2016123.80125.32122.33122.66635,853
11/17/2016120.33124.13120.01123.89773,195
11/16/2016121.63122.63119.17120.10883,153
11/15/2016121.79122.59120.37122.40704,252
11/14/2016119.15122.62119.06121.151,032,652
11/11/2016120.38120.93117.56118.741,181,804
11/10/2016122.46122.46119.77121.001,471,522
11/9/2016111.00120.22105.35119.263,560,726
11/8/2016124.49129.21123.93128.06945,139
11/7/2016122.52126.30122.50124.891,383,158
11/4/2016119.09121.31118.90120.35492,473
11/3/2016121.17122.79118.39118.65650,338
11/2/2016120.20122.00119.98120.90691,925
11/1/2016121.21121.37119.00120.29848,311
10/31/2016121.01121.52119.87120.71783,449
10/28/2016121.94122.86118.76120.531,708,445
10/27/2016119.32125.00117.42122.351,656,641
10/26/2016120.88120.89118.31119.091,382,230
10/25/2016124.17125.27121.56121.60921,785
10/24/2016124.23124.74123.73124.42588,401
10/21/2016123.81123.81122.31123.56377,418
10/20/2016123.72124.86123.26124.49442,068
10/19/2016123.99124.00121.52123.841,096,067
10/18/2016124.75126.29124.18125.85843,666
10/17/2016123.22123.63122.64123.46622,481
10/14/2016125.20125.35123.30123.36947,105
10/13/2016121.30125.23121.21124.671,124,829
10/12/2016121.21122.69120.64121.85866,665
10/11/2016122.08122.42119.99121.09695,918
10/10/2016120.51122.63120.51122.38755,933
10/7/2016120.27120.54119.40120.16797,084
10/6/2016119.93120.44119.14119.991,016,631
10/5/2016121.39121.88119.83120.08800,697
10/4/2016121.05121.52120.28120.90653,597
10/3/2016122.83122.83120.03120.77990,773
9/30/2016122.88123.62121.08123.22629,045
9/29/2016122.74123.51121.61122.18770,412
9/28/2016121.87123.07121.57122.96377,845
9/27/2016120.77122.40120.77121.72719,679
9/26/2016122.35122.35120.57121.07957,449
9/23/2016124.12125.16122.93122.93448,289
9/22/2016123.10124.44123.04124.25838,825
9/21/2016122.63123.54121.56122.80680,819
9/20/2016123.42124.97122.35122.501,024,844
9/19/2016123.41125.01122.87123.271,079,492
9/16/2016122.13123.99121.53123.511,301,239
9/15/2016120.02122.33119.59122.00606,331
9/14/2016121.60121.80119.68120.55907,530
9/13/2016121.07122.03120.78121.39964,010
9/12/2016119.40122.76118.81122.40936,005
9/9/2016121.05121.54120.07120.11840,765
9/8/2016122.01122.01120.96121.55670,518
9/7/2016119.66123.58119.37122.201,384,053
9/6/2016120.71120.84118.04119.67745,125
9/2/2016119.50120.94119.20120.70605,313
9/1/2016120.68120.68118.51118.82658,240
8/31/2016120.60121.07119.63120.53402,771
8/30/2016120.66121.52120.49121.03580,940
8/29/2016119.29121.40119.18121.19563,073
8/26/2016120.20120.71118.89119.45397,751
8/25/2016119.94121.28119.55120.12478,341
8/24/2016121.71122.05120.01120.35515,269
8/23/2016121.99122.95121.44121.48429,450
8/22/2016120.97121.85120.69121.58453,241
8/19/2016120.43121.38119.49121.29523,281
8/18/2016120.32121.55120.32120.90460,566
8/17/2016122.69122.90119.86120.841,309,151
8/16/2016125.68125.95122.49122.681,061,737
8/15/2016126.94127.23126.03126.31482,811
8/12/2016126.81127.01126.08126.37293,331
8/11/2016126.47127.22126.06126.82414,745
8/10/2016125.90126.50125.24126.22437,144
8/9/2016127.19127.29126.01126.16734,103
8/8/2016127.13128.65126.82126.88739,506
8/5/2016128.08128.51126.85127.25562,230
8/4/2016127.94128.78126.98127.67893,010
8/3/2016124.27128.08124.27127.94963,022
8/2/2016127.85128.39124.17125.282,329,237
8/1/2016128.81130.02127.83128.221,576,645
7/29/2016129.57129.72127.72129.531,381,752
7/28/2016129.35130.72128.49129.981,237,207
7/27/2016130.72131.72125.94130.603,386,822
7/26/2016136.17138.43135.73138.28769,522
7/25/2016138.28138.28136.02136.64684,987
7/22/2016137.46138.77136.08138.23515,238
7/21/2016135.76138.10135.53137.31625,467
7/20/2016136.14136.99135.67136.00629,066
7/19/2016135.15136.22134.15135.88643,304
7/18/2016135.66136.04134.52135.80486,770
7/15/2016135.31136.03134.54135.23453,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center