$111.87 +0.99 (%) Universal Health Services Inc - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
12/24/2014111.01112.59111.00111.87269,366
12/23/2014111.07111.38110.43110.88677,185
12/22/2014109.92110.79109.53110.66472,729
12/19/2014110.13110.57109.39109.871,235,498
12/18/2014106.77109.67106.60109.67712,913
12/17/2014104.60106.07103.72105.601,027,772
12/16/2014105.99107.31104.24104.37837,759
12/15/2014106.77108.00104.95106.45936,652
12/12/2014107.16109.38106.58106.641,168,721
12/11/2014107.07108.99106.73108.15426,562
12/10/2014106.94107.14105.55106.41809,963
12/9/2014107.11107.38105.83107.30513,765
12/8/2014107.84110.20107.30108.28710,504
12/5/2014107.14108.16106.65107.50856,869
12/4/2014105.73107.73105.26106.92661,340
12/3/2014104.29105.89104.29105.86588,070
12/2/2014103.57104.73103.43104.34450,156
12/1/2014104.90105.09103.23103.88555,410
11/28/2014103.40105.04103.40104.62288,287
11/26/2014104.85105.19103.47104.00555,831
11/25/2014103.72104.84103.46104.73732,551
11/24/2014103.38105.30103.08103.761,021,102
11/21/2014103.75104.67102.98103.55916,702
11/20/2014101.55103.90101.43103.061,003,365
11/19/2014103.13103.85102.01102.211,102,489
11/18/2014101.17103.86100.74103.50927,437
11/17/201497.95101.0697.80100.931,241,430
11/14/201498.6199.2397.7697.93909,285
11/13/201499.0099.5398.0598.811,236,910
11/12/201497.8099.1996.5199.061,546,675
11/11/201498.0598.9097.5998.82719,219
11/10/201498.4399.3097.4997.811,071,395
11/7/2014100.14100.3195.6397.932,942,096
11/6/201499.02100.8399.02100.251,230,041
11/5/2014102.67102.6798.2498.702,036,486
11/4/2014103.73103.7899.18102.101,756,048
11/3/2014103.64107.79102.84103.44908,740
10/31/2014104.01104.22101.09103.71878,667
10/30/2014104.69105.02101.29102.661,664,145
10/29/2014107.31107.83104.24104.721,264,627
10/28/2014108.78110.45103.83107.451,309,457
10/27/2014108.35109.14107.53108.42934,808
10/24/2014106.82108.62105.77108.59835,554
10/23/2014106.08107.71105.81106.58846,564
10/22/2014106.83107.10105.00105.30769,934
10/21/2014105.76107.39105.55106.96767,424
10/20/2014102.96104.98102.30104.91594,576
10/17/2014103.78105.07103.04103.31863,236
10/16/2014101.03103.74100.27103.241,298,983
10/15/2014101.16101.5097.15100.261,785,531
10/14/2014102.70104.72100.23102.93943,311
10/13/2014103.84105.15102.01102.14952,927
10/10/2014104.39105.99103.78103.86756,510
10/9/2014107.81108.07104.25104.32705,270
10/8/2014105.72108.22105.06108.17813,413
10/7/2014105.33107.03104.68105.721,073,237
10/6/2014107.52108.11105.19105.471,254,788
10/3/2014106.74108.11106.03107.40989,064
10/2/2014103.63106.01102.56105.751,192,732
10/1/2014104.62105.36102.61103.611,582,949
9/30/2014109.80110.17104.42104.502,255,958
9/29/2014109.03109.93108.10109.551,706,162
9/26/2014111.75112.62108.48109.031,840,113
9/25/2014114.75114.75111.51111.73827,093
9/24/2014113.02115.37112.27114.84780,535
9/23/2014113.39113.88112.41112.79987,906
9/22/2014113.77114.44112.77113.191,241,212
9/19/2014113.43114.68112.48113.9313,966,781
9/18/2014111.89113.03111.49112.56872,535
9/17/2014112.35112.87110.78111.67720,822
9/16/2014110.81112.80110.61112.071,407,087
9/15/2014112.43113.21110.22111.251,334,392
9/12/2014113.60113.90111.26111.71797,467
9/11/2014110.98113.61110.98113.25712,375
9/10/2014112.04112.04110.08111.16618,323
9/9/2014110.48113.16110.16111.621,073,929
9/8/2014107.71110.15107.71110.051,016,403
9/5/2014108.16108.64106.58107.55948,019
9/4/2014111.26112.03105.40108.002,855,286
9/3/2014114.57115.64111.25111.451,366,623
9/2/2014114.56115.25113.17114.66606,790
8/29/2014113.43115.44113.35114.44441,385
8/28/2014113.20113.74112.78113.57392,236
8/27/2014113.66113.84112.91113.40585,522
8/26/2014113.58114.12113.15113.64472,149
8/25/2014113.45113.64112.50113.16426,177
8/22/2014112.44113.28112.00113.00500,643
8/21/2014112.32112.87111.95112.38507,137
8/20/2014111.76112.54110.89112.34421,019
8/19/2014112.18112.43111.38112.19484,427
8/18/2014110.20111.70109.75111.70457,021
8/15/2014110.09110.43108.65109.62301,094
8/14/2014109.17110.33109.09109.92470,744
8/13/2014107.31108.99107.31108.88640,700
8/12/2014107.00107.67105.90107.21652,763
8/11/2014107.24108.04106.38106.90532,540
8/8/2014107.35108.10105.16107.12651,997
8/7/2014107.25108.19106.57107.45741,043
8/6/2014106.43108.03105.89106.80545,856
8/5/2014106.40107.67105.81106.88750,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center