Universal Health Services Inc $108.12

down -0.92


30/7/2014 04:05 PM  |  NYSE : UHS  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHS historical data

Date Open High Low Close Volume
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
5/8/201482.1983.6681.5481.91610,776
5/7/201482.7682.9381.3782.46573,659
5/6/201483.0684.0082.1782.69745,855
5/5/201482.9983.5882.4383.38423,943
5/2/201483.5184.2483.0283.401,095,831
5/1/201482.1784.0281.4083.32904,125
4/30/201482.9183.3181.6681.79855,388
4/29/201482.9683.8582.1282.89937,406
4/28/201484.0084.3682.4283.121,156,301
4/25/201483.0086.0081.5682.921,706,994
4/24/201476.9878.6576.8178.121,137,983
4/23/201475.7477.1775.5876.60636,195
4/22/201475.4476.5275.3075.72283,545
4/21/201474.7575.9874.6575.49462,680
4/17/201474.5075.1173.0674.65667,164
4/16/201475.5775.7074.1074.89439,354
4/15/201475.2675.9573.7975.04605,509
4/14/201474.9975.3274.3275.09678,404
4/11/201475.4376.3573.6574.61450,536
4/10/201477.7777.8775.4575.87808,730
4/9/201477.6778.0376.9977.65897,346
4/8/201477.6878.3776.5777.78924,303
4/7/201481.0881.1277.1277.851,281,242
4/4/201483.6984.4881.2381.331,056,844
4/3/201482.6183.4382.4583.041,380,595
4/2/201482.5082.9482.1482.58603,725
4/1/201482.1682.9681.8482.31981,518
3/31/201480.6082.1479.9182.071,040,004
3/28/201478.6080.6378.6079.70779,452
3/27/201478.2578.3477.5078.22616,736
3/26/201476.5279.0576.2778.171,371,356
3/25/201475.6376.8275.1975.97762,729
3/24/201475.6076.1474.7175.27822,511
3/21/201477.2077.2575.5275.601,075,902
3/20/201476.8977.7476.7376.81641,772
3/19/201476.9077.8776.6676.87821,790
3/18/201475.7477.3375.6876.951,467,662
3/17/201474.8175.6074.2974.35529,973
3/14/201474.9175.4774.1974.591,105,132
3/13/201477.1377.2374.6075.101,279,238
3/12/201476.5177.0575.6776.771,282,247
3/11/201478.7278.9676.8877.111,007,170
3/10/201479.2079.5178.2378.52611,741
3/7/201480.3980.7178.8779.24845,089
Trading Center