$145.23 +3.79 (%) Universal Health Services Inc - NYSE

Jul. 31, 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
7/31/2015143.01148.28143.01145.231,402,686
7/30/2015141.70142.21140.37141.44690,393
7/29/2015141.56142.54140.70142.31492,812
7/28/2015140.74141.51138.27141.37430,907
7/27/2015140.80141.07139.35140.29645,696
7/24/2015141.45141.88140.31140.99500,862
7/23/2015141.74142.64141.35141.79405,208
7/22/2015140.20141.62139.96141.02350,584
7/21/2015141.61142.06139.50140.25385,973
7/20/2015141.46142.33140.55142.01421,878
7/17/2015141.84142.04140.13141.23520,854
7/16/2015141.42141.83139.43141.25788,768
7/15/2015143.50143.50141.72142.43523,188
7/14/2015142.91144.15142.31143.38505,718
7/13/2015143.24143.68141.83143.00553,398
7/10/2015141.82142.69141.34141.76486,999
7/9/2015141.50141.88140.26140.89508,896
7/8/2015140.40141.25139.14139.98665,662
7/7/2015142.54143.00139.43141.65883,139
7/6/2015141.94143.33141.60142.41800,861
7/2/2015143.33143.85142.06142.71611,476
7/1/2015143.46144.00142.65143.09696,747
6/30/2015143.06143.06141.25142.10738,249
6/29/2015141.09143.90140.65141.32774,954
6/26/2015141.39143.05141.11142.691,293,068
6/25/2015130.63144.00130.63140.784,001,262
6/24/2015134.36134.60130.20130.68954,096
6/23/2015135.06135.79134.08134.37609,582
6/22/2015135.39136.26134.93135.17728,842
6/19/2015132.05135.16131.81134.72961,921
6/18/2015131.60132.70130.68132.11446,865
6/17/2015130.72132.00130.11131.29401,315
6/16/2015131.00131.85129.68130.06428,436
6/15/2015129.99131.56128.88131.20553,685
6/12/2015131.57132.45130.13130.24462,652
6/11/2015131.56132.78131.00132.33730,908
6/10/2015127.87132.13127.69131.341,127,130
6/9/2015126.54127.65126.35127.44619,342
6/8/2015127.23128.01126.40126.46340,720
6/5/2015127.54128.29126.13127.43498,187
6/4/2015128.70128.94127.02127.23524,419
6/3/2015129.46129.88128.47129.11540,732
6/2/2015130.30130.88129.21129.33470,682
6/1/2015130.02131.24128.93131.03678,506
5/29/2015129.66131.31128.93129.58654,856
5/28/2015131.12132.03129.00129.941,281,897
5/27/2015127.59131.80127.59131.721,516,255
5/26/2015126.87127.77126.13126.68606,608
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!