$123.22 +1.04 (%) Universal Health Services Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/2016122.88123.62121.08123.22629,045
9/29/2016122.74123.51121.61122.18770,412
9/28/2016121.87123.07121.57122.96377,845
9/27/2016120.77122.40120.77121.72719,679
9/26/2016122.35122.35120.57121.07957,449
9/23/2016124.12125.16122.93122.93448,289
9/22/2016123.10124.44123.04124.25838,825
9/21/2016122.63123.54121.56122.80680,819
9/20/2016123.42124.97122.35122.501,024,844
9/19/2016123.41125.01122.87123.271,079,492
9/16/2016122.13123.99121.53123.511,301,239
9/15/2016120.02122.33119.59122.00606,331
9/14/2016121.60121.80119.68120.55907,530
9/13/2016121.07122.03120.78121.39964,010
9/12/2016119.40122.76118.81122.40936,005
9/9/2016121.05121.54120.07120.11840,765
9/8/2016122.01122.01120.96121.55670,518
9/7/2016119.66123.58119.37122.201,384,053
9/6/2016120.71120.84118.04119.67745,125
9/2/2016119.50120.94119.20120.70605,313
9/1/2016120.68120.68118.51118.82658,240
8/31/2016120.60121.07119.63120.53402,771
8/30/2016120.66121.52120.49121.03580,940
8/29/2016119.29121.40119.18121.19563,073
8/26/2016120.20120.71118.89119.45397,751
8/25/2016119.94121.28119.55120.12478,341
8/24/2016121.71122.05120.01120.35515,269
8/23/2016121.99122.95121.44121.48429,450
8/22/2016120.97121.85120.69121.58453,241
8/19/2016120.43121.38119.49121.29523,281
8/18/2016120.32121.55120.32120.90460,566
8/17/2016122.69122.90119.86120.841,309,151
8/16/2016125.68125.95122.49122.681,061,737
8/15/2016126.94127.23126.03126.31482,811
8/12/2016126.81127.01126.08126.37293,331
8/11/2016126.47127.22126.06126.82414,745
8/10/2016125.90126.50125.24126.22437,144
8/9/2016127.19127.29126.01126.16734,103
8/8/2016127.13128.65126.82126.88739,506
8/5/2016128.08128.51126.85127.25562,230
8/4/2016127.94128.78126.98127.67893,010
8/3/2016124.27128.08124.27127.94963,022
8/2/2016127.85128.39124.17125.282,329,237
8/1/2016128.81130.02127.83128.221,576,645
7/29/2016129.57129.72127.72129.531,381,752
7/28/2016129.35130.72128.49129.981,237,207
7/27/2016130.72131.72125.94130.603,386,822
7/26/2016136.17138.43135.73138.28769,522
7/25/2016138.28138.28136.02136.64684,987
7/22/2016137.46138.77136.08138.23515,238
7/21/2016135.76138.10135.53137.31625,467
7/20/2016136.14136.99135.67136.00629,066
7/19/2016135.15136.22134.15135.88643,304
7/18/2016135.66136.04134.52135.80486,770
7/15/2016135.31136.03134.54135.23453,201
7/14/2016137.79137.79134.24135.10629,059
7/13/2016136.90137.78136.23136.61600,265
7/12/2016138.26138.26136.37136.55416,689
7/11/2016137.62138.23137.00137.24372,935
7/8/2016135.81137.39135.40137.16536,445
7/7/2016134.01135.19133.82134.74642,146
7/6/2016132.20133.71130.82133.31968,278
7/5/2016133.14133.14131.39132.35405,681
7/1/2016133.96135.14132.86133.54420,983
6/30/2016133.33134.36131.75134.10704,349
6/29/2016132.00134.77132.00133.44832,773
6/28/2016130.08132.66130.08132.08828,153
6/27/2016135.11135.11128.54129.36887,113
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center