UNIVERSAL HEALTH SERVICES $66.65

down -0.39


20/5/2013 04:20 PM  |  NYSE : UHS  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

UHS historical data

Date Open High Low Close Volume
5/20/2013 67.00 67.34 66.24 66.65 7040
5/17/2013 67.72 67.78 66.48 67.04 11403
5/16/2013 69.05 69.05 67.81 67.96 8647
5/15/2013 68.46 69.29 68.34 69.11 7883
5/14/2013 67.60 69.06 67.51 69.02 6422
5/13/2013 67.39 67.60 67.20 67.60 5595
5/10/2013 67.11 67.74 66.85 67.46 4917
5/9/2013 67.63 67.77 66.81 66.98 5684
5/8/2013 66.90 67.60 66.87 67.60 5046
5/7/2013 66.70 67.39 66.31 66.87 5001
5/6/2013 65.81 66.87 65.42 66.75 6093
5/3/2013 66.50 66.60 65.56 65.65 7712
5/2/2013 65.54 66.55 65.32 66.17 8956
5/1/2013 66.51 67.16 65.20 65.31 7768
4/30/2013 65.56 66.60 65.48 66.59 9022
4/29/2013 66.71 68.75 65.21 65.47 14505
4/26/2013 64.00 65.52 63.93 64.78 15708
4/25/2013 63.19 63.42 62.45 62.51 10730
4/24/2013 62.92 63.18 62.28 62.73 8623
4/23/2013 61.53 63.05 61.36 62.73 8863
4/22/2013 61.37 61.55 59.97 61.08 6303
4/19/2013 60.70 61.51 60.27 61.25 5671
4/18/2013 60.67 60.67 59.36 60.34 8128
4/17/2013 60.66 61.00 59.32 60.56 10856
4/16/2013 60.34 61.24 59.08 61.21 29270
4/15/2013 62.04 62.59 59.88 60.12 9028
4/12/2013 62.60 63.52 62.39 62.46 5645
4/11/2013 60.89 62.93 60.89 62.86 12408
4/10/2013 61.22 62.05 60.41 60.84 21755
4/9/2013 62.52 62.94 61.91 62.08 8777
4/8/2013 62.60 62.75 61.96 62.50 5474
4/5/2013 61.80 62.64 61.80 62.44 5416
4/4/2013 62.83 63.47 62.00 62.86 6929
4/3/2013 64.72 64.74 62.26 62.82 12150
4/2/2013 65.49 66.45 64.27 64.60 12442
4/1/2013 63.88 65.36 63.74 64.92 9559
3/28/2013 64.42 64.71 63.55 63.87 10047
3/27/2013 63.37 64.78 63.02 64.38 9074
3/26/2013 63.07 65.00 62.94 63.84 6415
3/25/2013 62.90 63.62 62.47 62.72 5270
3/22/2013 62.55 62.80 62.24 62.63 3377
3/21/2013 62.25 62.92 61.84 62.15 3775
3/20/2013 62.68 63.05 62.22 62.69 7811
3/19/2013 62.29 63.10 61.79 62.52 8791
3/18/2013 61.57 62.29 61.14 61.94 6217
3/15/2013 61.37 62.04 61.17 62.00 10564
3/14/2013 61.14 61.71 61.09 61.47 6838
3/13/2013 60.80 61.40 60.63 61.16 4228
3/12/2013 60.30 60.91 60.14 60.87 5272
3/11/2013 59.94 60.53 59.90 60.30 8313
3/8/2013 59.72 60.18 59.24 60.02 9070
3/7/2013 58.73 59.80 58.52 59.47 8458
3/6/2013 58.75 58.75 58.19 58.43 8280
3/5/2013 57.67 58.52 57.44 58.41 9004
3/4/2013 57.70 58.10 57.00 57.34 8345
3/1/2013 57.40 58.79 56.07 58.18 15538
2/28/2013 57.92 58.37 57.62 57.89 6622
2/27/2013 56.52 58.39 56.52 58.20 9642
2/26/2013 56.39 56.88 55.30 56.68 10784
2/25/2013 58.13 58.35 55.94 56.01 9007
2/22/2013 57.24 58.04 57.22 57.99 7443
2/21/2013 56.85 57.52 56.24 57.03 7732
2/20/2013 57.63 58.35 56.73 56.79 5453
2/19/2013 57.30 57.80 56.78 57.76 8990
2/15/2013 57.91 58.48 57.25 57.42 8254
2/14/2013 57.06 58.04 57.00 57.91 4443
2/13/2013 56.54 57.29 56.53 57.28 8866
2/12/2013 57.22 57.40 56.21 56.30 7710
2/11/2013 57.30 57.90 56.75 57.38 8512
2/8/2013 57.21 58.57 57.06 58.11 5845
2/7/2013 56.90 57.44 56.66 57.09 5988
2/6/2013 56.27 57.12 56.17 56.80 4422
2/5/2013 56.14 57.65 55.80 56.39 12129
2/4/2013 56.50 56.97 55.95 56.05 7489
2/1/2013 57.09 57.25 56.43 56.62 9280
1/31/2013 56.60 56.89 56.32 56.64 9304
1/30/2013 56.33 56.98 56.07 56.82 6478
1/29/2013 56.97 57.20 55.64 56.38 12875
1/28/2013 57.22 57.39 56.24 57.08 7470
1/25/2013 55.52 57.35 55.29 57.34 16560
1/24/2013 55.39 55.66 54.97 55.20 9965
1/23/2013 56.18 56.25 54.85 55.18 16301
1/22/2013 55.57 56.87 55.32 56.42 22080
1/18/2013 54.78 55.50 54.50 55.46 12934
1/17/2013 53.66 55.21 53.38 54.78 16444
1/16/2013 53.00 53.68 52.57 53.38 11065
1/15/2013 51.22 53.28 51.20 53.26 13983
1/14/2013 50.57 51.58 50.57 51.52 6888
1/11/2013 50.76 50.92 50.26 50.91 11887
1/10/2013 51.13 51.38 50.54 50.55 6706
1/9/2013 50.63 51.17 50.15 50.81 10090
1/8/2013 51.27 51.50 50.24 50.25 11809
1/7/2013 50.74 51.25 50.23 51.21 10331
1/4/2013 49.89 50.20 49.55 50.00 6350
1/3/2013 49.52 50.39 49.39 49.84 6269
1/2/2013 49.41 49.89 48.94 49.69 9449
12/31/2012 47.40 48.49 47.21 48.35 5175
12/28/2012 48.00 48.19 47.35 47.38 5728
12/27/2012 47.96 48.33 47.69 48.19 7626
12/26/2012 48.56 48.72 47.82 47.85 5018
Marketplace
Trading Center