$136.30 -1.98 (%) Universal Health Services Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
6/24/2016133.67138.20133.49136.301,543,510
6/23/2016136.16138.28136.07138.28714,834
6/22/2016132.56136.16132.56134.84787,627
6/21/2016132.94133.25131.32132.66269,190
6/20/2016132.58134.46132.46132.64312,122
6/17/2016132.14133.53130.16131.25736,808
6/16/2016131.05132.15129.85131.82402,679
6/15/2016133.64133.97132.06132.14389,817
6/14/2016131.73133.49130.80133.41606,929
6/13/2016134.60135.32131.95132.03584,791
6/10/2016136.83137.75134.76135.17308,429
6/9/2016138.55139.46137.63138.00420,671
6/8/2016137.82139.35137.71138.74982,051
6/7/2016136.91138.00136.86137.84524,680
6/6/2016135.66137.22135.13136.96460,627
6/3/2016137.15137.82135.18135.38487,704
6/2/2016135.56137.54135.26137.37730,902
6/1/2016134.62136.06134.24135.92558,421
5/31/2016135.04135.24133.90134.86435,141
5/27/2016134.21136.29134.21134.69268,321
5/26/2016135.56136.43133.11134.45716,800
5/25/2016135.25136.57134.72135.79778,125
5/24/2016132.40135.28132.40134.851,072,687
5/23/2016133.76133.76131.52132.041,166,656
5/20/2016134.23135.25132.94134.11522,709
5/19/2016132.54134.47132.16133.69697,753
5/18/2016134.35135.18132.55133.54526,502
5/17/2016135.02137.00133.45134.411,231,229
5/16/2016133.80135.47133.73135.02705,625
5/13/2016133.11134.47133.07133.61588,746
5/12/2016136.48136.48132.60133.29653,210
5/11/2016135.17136.90134.07135.78565,680
5/10/2016135.37136.02133.85135.05580,688
5/9/2016133.50135.66133.50135.07469,626
5/6/2016133.43134.64132.56133.87686,323
5/5/2016133.54134.81132.96133.57579,630
5/4/2016132.86135.52132.23133.26813,305
5/3/2016132.82134.60131.64133.88986,736
5/2/2016133.71134.83131.61134.171,125,599
4/29/2016134.98135.26130.39133.681,126,580
4/28/2016132.41139.77132.41134.911,508,814
4/27/2016132.20132.82130.34132.121,060,758
4/26/2016129.97133.11129.97132.191,530,514
4/25/2016128.56129.18126.74127.81549,390
4/22/2016127.77130.33127.72129.18606,355
4/21/2016128.07130.14127.26127.68718,809
4/20/2016126.04129.27124.27128.33900,600
4/19/2016126.78127.32124.95125.75498,030
4/18/2016124.89126.19124.16126.12455,516
4/15/2016125.45125.61122.49125.38576,166
4/14/2016125.54126.27124.10125.71700,434
4/13/2016123.29125.83122.74125.22620,534
4/12/2016121.63123.10121.63122.49749,281
4/11/2016123.50124.39121.37121.74632,640
4/8/2016124.05124.48122.84123.22546,383
4/7/2016123.49124.43122.23123.04657,988
4/6/2016122.89124.31122.78124.21692,793
4/5/2016123.50124.14122.57122.68617,326
4/4/2016125.31125.87123.79124.67764,903
4/1/2016123.42125.53122.99125.39998,319
3/31/2016124.95126.67124.42124.721,024,851
3/30/2016124.57126.67123.67125.33906,752
3/29/2016121.15124.10120.14123.911,008,671
3/28/2016118.37120.04117.65119.15572,459
3/24/2016117.64119.05116.00117.91466,517
3/23/2016119.11121.64118.19118.62588,234
3/22/2016115.94120.08115.23118.91792,939
3/21/2016117.55118.31115.36116.61580,193
3/18/2016113.97117.11113.66116.65999,223
3/17/2016113.33114.39111.65113.74647,242
3/16/2016111.82114.39111.60113.72479,516
3/15/2016114.29114.70111.69112.09476,795
3/14/2016115.21116.25114.62115.39434,427
3/11/2016114.14115.95113.34115.69762,929
3/10/2016113.47115.02112.00112.95696,004
3/9/2016112.66113.10110.73113.01540,354
3/8/2016113.48114.40111.38111.82921,676
3/7/2016114.58115.17113.62114.39828,391
3/4/2016117.71117.87115.43115.54948,508
3/3/2016115.50119.20115.12117.50803,097
3/2/2016113.95115.52113.20115.36848,885
3/1/2016110.83114.07109.28113.75969,111
2/29/2016112.88113.08110.37110.371,135,819
2/26/2016107.90117.50106.69113.341,425,867
2/25/2016111.27112.92108.82111.28865,711
2/24/2016108.58110.81107.71110.66535,397
2/23/2016109.77110.87107.56109.73600,186
2/22/2016108.06110.44108.06110.03745,351
2/19/2016107.42107.42105.03106.991,622,051
2/18/2016108.13108.80107.10107.32760,848
2/17/2016107.17109.18106.59107.741,164,052
2/16/2016101.00106.25100.99106.101,406,213
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center