$104.26 +2.61 (%) Universal Health Services Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
2/12/2016102.43104.50100.82104.26748,193
2/11/2016107.29108.04101.56101.651,178,096
2/10/2016106.44110.68106.23108.99716,847
2/9/2016103.29106.36102.99105.52690,258
2/8/2016107.04107.56103.51104.47660,458
2/5/2016111.22111.99108.26109.04641,290
2/4/2016111.21113.03109.48111.85534,002
2/3/2016112.91113.29109.11111.58595,471
2/2/2016113.50113.55111.59112.10552,314
2/1/2016112.28115.80111.98115.07730,199
1/29/2016108.28112.85108.03112.64714,341
1/28/2016112.79113.87107.49108.02713,814
1/27/2016111.76113.70110.40111.08616,328
1/26/2016108.78112.60108.55111.90741,565
1/25/2016107.25109.41107.25108.46637,081
1/22/2016107.60108.53105.88107.52821,313
1/21/2016107.77110.16106.05106.95754,951
1/20/2016105.76108.49103.57107.391,016,031
1/19/2016110.41110.59105.68107.371,110,815
1/15/2016108.83110.80107.12109.171,084,836
1/14/2016109.31112.05109.00111.18869,889
1/13/2016112.40113.40107.92109.101,275,751
1/12/2016115.41117.50110.10112.30750,179
1/11/2016114.18117.83112.92114.461,067,057
1/8/2016113.27115.82112.05112.38750,746
1/7/2016113.45115.16112.30112.90758,414
1/6/2016116.68117.57114.12115.701,077,533
1/5/2016118.56120.25118.18118.43703,384
1/4/2016117.46119.19116.50117.92682,560
12/31/2015119.10121.16118.84119.49347,079
12/30/2015121.29121.94119.85120.02257,342
12/29/2015120.00121.80119.44121.40778,158
12/28/2015119.96120.55118.21119.35409,425
12/24/2015120.67122.15119.79120.64196,882
12/23/2015118.65122.07118.15121.10639,661
12/22/2015119.37120.11116.37117.77780,833
12/21/2015115.24119.73115.21119.14660,515
12/18/2015116.31117.27114.80114.96712,240
12/17/2015116.58118.44115.66116.12599,354
12/16/2015119.55120.64114.96116.75874,506
12/15/2015117.46118.62116.82118.31431,332
12/14/2015119.72120.70113.83116.16937,505
12/11/2015119.94121.27119.30119.49540,222
12/10/2015118.83121.96118.83121.11436,986
12/9/2015119.45122.81118.39118.75664,470
12/8/2015115.91120.50115.02120.28714,247
12/7/2015119.33119.59116.46117.09529,036
12/4/2015118.76120.40117.91119.45653,156
12/3/2015123.08123.42116.71118.16911,392
12/2/2015125.06125.88122.67122.94440,591
12/1/2015122.69125.49122.69125.33624,579
11/30/2015124.86125.30121.18121.52852,345
11/27/2015124.11125.37123.54124.59191,120
11/25/2015124.11124.95122.50123.75539,038
11/24/2015122.57124.48122.02124.31980,816
11/23/2015122.74125.26121.53123.40633,331
11/20/2015119.81122.78119.73122.50584,195
11/19/2015118.69122.79118.47119.081,236,224
11/18/2015122.98124.59122.54124.44622,074
11/17/2015120.27123.65119.48122.66667,602
11/16/2015119.57120.73119.04120.231,025,047
11/13/2015117.15120.30115.90119.76733,702
11/12/2015120.41120.55117.50117.62684,178
11/11/2015125.63125.63120.65120.81399,542
11/10/2015124.53125.69123.08125.10491,596
11/9/2015125.36125.92122.56124.44421,479
11/6/2015122.79126.20122.15125.86585,222
11/5/2015124.83125.14121.34122.91791,422
11/4/2015123.16125.25122.68125.03672,539
11/3/2015124.15125.14121.93122.84732,737
11/2/2015122.27125.75122.27125.14702,722
10/30/2015122.03123.57121.96122.09831,840
10/29/2015120.40122.79119.79122.171,162,259
10/28/2015113.26121.67110.31120.681,777,295
10/27/2015117.55119.37114.89116.041,715,455
10/26/2015115.62118.05114.56117.891,317,962
10/23/2015112.93117.15112.93115.951,512,783
10/22/2015116.92117.27107.26111.734,052,869
10/21/2015128.88129.05122.93125.47863,297
10/20/2015129.63130.89127.67128.16509,108
10/19/2015128.07129.58127.54129.40512,009
10/16/2015125.94129.48125.94128.471,150,280
10/15/2015121.16125.84117.04125.232,051,682
10/14/2015128.14129.24125.80126.29416,161
10/13/2015128.71130.43127.53127.76481,625
10/12/2015128.41129.41127.04129.27332,102
10/9/2015127.68128.87126.07128.50476,614
10/8/2015128.94129.42125.52127.44727,937
10/7/2015127.90130.23125.89129.64785,410
10/6/2015129.72130.85126.80127.90693,981
10/5/2015128.12131.71128.12130.32797,803
10/2/2015123.68127.29123.65127.18768,567
10/1/2015125.96127.61124.17126.461,116,357
9/30/2015122.90125.13122.83124.811,261,026
9/29/2015124.84125.39119.81121.162,377,637
9/28/2015129.54129.91121.64124.891,333,074
9/25/2015134.72135.37129.17130.02723,591
9/24/2015138.52138.75133.14133.581,174,582
9/23/2015139.51141.02137.63139.29624,447
9/22/2015137.26139.54136.21139.32852,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center