$104.50 -5.05 (%) Universal Health Services Inc - NYSE

Sep. 30, 2014 | 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
9/30/2014109.80110.17104.42104.502,253,678
9/29/2014109.03109.93108.10109.551,666,677
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
8/4/2014105.80106.62105.01106.45739,157
8/1/2014106.55107.91104.76105.37899,924
7/31/2014107.92107.92105.64106.601,017,888
7/30/2014109.07109.44107.53108.12873,496
7/29/2014108.38110.43107.40109.041,107,524
7/28/2014104.88108.96104.70108.072,140,477
7/25/2014105.00108.80103.33104.232,853,185
7/24/201498.3898.9097.3197.541,139,901
7/23/201497.0398.1495.8997.561,144,112
7/22/201496.0797.9093.9396.901,325,870
7/21/201495.8296.1794.2695.88405,743
7/18/201495.5596.9594.7996.30582,061
7/17/201496.5897.5595.2795.52693,309
7/16/201495.7597.0594.5096.982,044,598
7/15/201492.0992.9091.2691.83619,563
7/14/201493.0093.2091.8092.22595,989
7/11/201492.2892.9691.6692.46490,524
7/10/201492.5793.0791.7392.45794,909
7/9/201493.2094.3292.8693.73463,021
7/8/201494.1694.4991.3892.80977,578
7/7/201495.8196.0394.1994.20408,391
7/3/201496.4897.0095.6996.20350,310
7/2/201495.3696.5294.9696.48448,593
7/1/201495.8797.0794.8695.67875,327
6/30/201495.1696.2695.1695.761,027,948
6/27/201495.8296.3994.5095.001,460,776
6/26/201497.1597.4493.4295.941,382,298
6/25/201496.6697.5194.7896.99708,918
6/24/201498.3198.5296.8396.89631,447
6/23/201497.2398.8996.8998.75568,464
6/20/201496.6397.4196.1897.06495,652
6/19/201495.4996.4294.9096.35410,056
6/18/201495.0595.4794.2395.35449,078
6/17/201494.8196.8594.6495.29955,662
6/16/201493.9295.0093.3494.71753,461
6/13/201492.5994.2592.3494.07619,075
6/12/201492.6793.0791.9992.50515,688
6/11/201492.9593.2991.9092.77471,613
6/10/201493.9094.0392.6393.37491,136
6/9/201494.5194.7193.8494.00586,850
6/6/201495.2696.1294.2394.82712,552
6/5/201492.4395.6692.4395.26986,377
6/4/201492.5092.7691.9592.72523,347
6/3/201489.9992.8589.2592.831,308,161
6/2/201489.5090.0288.6689.92556,439
5/30/201489.5690.6689.4089.57907,590
5/29/201489.5090.1388.0689.74611,473
5/28/201489.2289.5587.8889.35727,685
5/27/201489.8690.3888.6789.06581,593
5/23/201488.5390.1487.8589.43895,038
5/22/201488.5989.0388.1688.24586,964
5/21/201487.4789.0687.4088.291,140,101
5/20/201486.0987.3385.9787.23773,188
5/19/201484.6586.3884.6485.98714,959
5/16/201484.6684.8783.4184.83719,977
5/15/201485.5985.5983.9884.94469,266
5/14/201485.8786.4285.3885.86834,957
5/13/201484.5086.1384.4386.00817,234
5/12/201482.8184.4782.7284.32683,670
5/9/201481.8782.6481.3982.57451,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center