$114.38 -0.50 (%) Universal Health Services Inc - NYSE

Mar. 6, 2015 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
3/5/2015115.76116.86113.55114.88634,936
3/4/2015112.44118.35111.73115.751,413,687
3/3/2015113.88114.26111.85112.73572,154
3/2/2015113.35117.61112.87114.49874,177
2/27/2015112.49114.88112.30113.35892,592
2/26/2015109.02113.07108.54112.491,112,960
2/25/2015108.52109.64107.66109.19413,254
2/24/2015108.39109.94108.05108.52658,574
2/23/2015107.86108.84107.27108.391,024,767
2/20/2015107.27108.33106.01107.87684,230
2/19/2015106.90107.92106.60107.18275,799
2/18/2015106.99107.47105.94106.95305,809
2/17/2015104.79106.79104.50106.79401,388
2/13/2015103.81104.99102.86104.93817,881
2/12/2015106.39106.60103.46104.09963,627
2/11/2015105.70106.68105.21106.13370,963
2/10/2015104.88106.36104.12106.08639,255
2/9/2015104.75104.98103.29103.82431,138
2/6/2015106.25106.74104.60104.99451,609
2/5/2015105.12106.31105.12105.82429,396
2/4/2015104.36106.20103.51105.23591,920
2/3/2015102.35105.66102.19104.86881,126
2/2/2015102.86103.68101.20103.14848,181
1/30/2015104.59105.01102.35102.53591,015
1/29/2015106.17106.27103.39105.44883,889
1/28/2015107.30107.39105.54105.68829,700
1/27/2015106.98108.02106.60106.84607,030
1/26/2015107.52107.93105.29107.841,108,045
1/23/2015110.18110.93106.40106.511,157,556
1/22/2015108.66110.85107.69110.37628,726
1/21/2015106.53108.96106.01108.29666,121
1/20/2015108.51108.99106.15107.13942,535
1/16/2015105.31108.37105.29108.22975,498
1/15/2015104.37106.11103.37105.66846,312
1/14/2015105.20105.20102.56104.311,172,386
1/13/2015107.31107.88104.56106.251,260,548
1/12/2015113.48113.62106.12106.241,161,977
1/9/2015113.33113.61112.27112.85747,345
1/8/2015112.65113.47112.10113.141,013,194
1/7/2015110.30112.03109.78111.99914,486
1/6/2015108.53110.04108.06108.741,030,435
1/5/2015110.42111.15107.76108.70803,888
1/2/2015112.05112.54109.74110.97630,993
12/31/2014111.87112.18110.90111.261,030,736
12/30/2014111.37112.36110.84111.51585,848
12/29/2014111.96112.42111.33111.63620,658
12/26/2014112.00112.75111.83112.32485,817
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center