$126.80 +0.11 (%) Universal Health Services Inc - NYSE

May. 22, 2015 | 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
5/22/2015126.62128.28125.98126.80451,395
5/21/2015126.60127.68126.16126.69758,379
5/20/2015127.80128.27126.75126.781,071,638
5/19/2015125.83129.31125.48127.91790,921
5/18/2015122.34126.05121.97125.76818,034
5/15/2015122.27122.49121.14122.25614,748
5/14/2015120.95123.09120.24122.11637,911
5/13/2015120.12120.61119.23119.85605,061
5/12/2015121.25121.68119.15119.54498,127
5/11/2015120.59122.95120.24122.13724,339
5/8/2015119.57120.79119.07120.63681,393
5/7/2015115.18118.75115.18118.49957,843
5/6/2015116.65116.78114.76115.37623,522
5/5/2015119.54119.94115.85116.27743,541
5/4/2015117.25119.83117.03119.38786,094
5/1/2015117.72118.17116.25116.81835,835
4/30/2015119.51120.38116.66116.951,060,751
4/29/2015121.80122.07118.64119.71668,721
4/28/2015122.78123.00117.24121.841,120,030
4/27/2015123.13123.13120.03120.25651,523
4/24/2015122.71123.41122.15122.69384,159
4/23/2015121.23122.77120.41122.60648,991
4/22/2015120.96121.41119.71121.07508,843
4/21/2015121.28121.80120.23120.95511,774
4/20/2015120.02121.09119.29120.93445,941
4/17/2015119.20120.17118.63119.78466,965
4/16/2015120.86121.24119.32119.98420,675
4/15/2015120.17122.05120.16121.09545,134
4/14/2015118.03119.66116.93119.15446,985
4/13/2015118.73119.72118.25118.39377,419
4/10/2015118.65119.15117.51118.44300,187
4/9/2015118.69119.70117.30118.70556,322
4/8/2015118.13119.87117.55118.98752,635
4/7/2015118.44119.90117.78117.92533,527
4/6/2015115.97119.27115.58118.11851,209
4/2/2015112.86116.96112.40116.691,279,625
4/1/2015115.90116.63109.83112.963,475,890
3/31/2015119.20120.07117.59117.71929,675
3/30/2015119.09120.46119.09119.97500,837
3/27/2015117.41118.38117.41118.10506,304
3/26/2015117.70118.25116.33117.34617,560
3/25/2015120.14121.95117.78117.98886,885
3/24/2015121.01121.38119.23120.00471,627
3/23/2015119.12121.75119.12121.33611,016
3/20/2015119.49119.93118.29118.76653,133
3/19/2015117.24119.12116.99118.73546,098
3/18/2015116.18117.68115.63117.29783,138
3/17/2015115.97116.45115.06116.17642,691
3/16/2015114.90116.43114.74116.20668,321
3/13/2015114.09115.08113.28114.08389,659
3/12/2015114.42115.24113.88114.48746,327
3/11/2015113.29115.08112.76113.92531,760
3/10/2015112.43114.11111.73112.98598,792
3/9/2015114.23114.52113.02113.53602,461
3/6/2015114.46116.12113.80114.05549,614
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center