UNIVERSAL HEALTH REALTY $51.45

down -2.23


22/5/2013 04:22 PM  |  NYSE : UHT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

UHT historical data

Date Open High Low Close Volume
5/21/2013 53.53 54.09 53.22 53.68 304
5/20/2013 53.76 53.96 53.37 53.66 313
5/17/2013 54.23 54.26 53.27 54.07 394
5/16/2013 54.63 54.63 53.22 53.95 317
5/15/2013 53.87 54.99 53.80 54.91 302
5/14/2013 53.43 54.48 53.22 54.22 276
5/13/2013 53.00 53.54 52.83 53.53 208
5/10/2013 54.11 54.64 52.01 53.37 540
5/9/2013 54.82 55.03 53.72 54.04 260
5/8/2013 55.49 55.51 54.60 55.05 230
5/7/2013 55.26 55.94 54.76 55.68 171
5/6/2013 54.32 55.31 54.32 55.22 155
5/3/2013 53.70 54.78 53.32 54.52 317
5/2/2013 52.66 53.68 52.50 53.45 312
5/1/2013 53.69 53.73 52.26 52.65 917
4/30/2013 54.18 54.37 53.40 53.73 710
4/29/2013 54.50 55.47 54.19 54.37 456
4/26/2013 55.93 56.41 54.49 54.95 451
4/25/2013 57.55 57.60 55.45 55.93 477
4/24/2013 56.99 57.56 56.72 57.56 215
4/23/2013 57.45 57.94 56.76 57.00 324
4/22/2013 57.37 57.43 55.74 57.03 419
4/19/2013 55.58 57.54 54.98 57.45 582
4/18/2013 56.41 56.41 55.03 55.60 572
4/17/2013 57.55 57.65 56.00 56.48 438
4/16/2013 56.90 58.00 56.53 57.74 481
4/15/2013 58.72 59.09 56.35 56.73 698
4/12/2013 58.60 58.86 58.54 58.85 188
4/11/2013 58.54 58.81 58.54 58.74 285
4/10/2013 57.56 58.81 57.38 58.66 448
4/9/2013 58.15 58.15 57.46 57.63 232
4/8/2013 57.57 58.09 57.18 58.08 237
4/5/2013 57.36 57.65 56.90 57.55 222
4/4/2013 57.37 57.74 57.06 57.59 387
4/3/2013 57.77 57.77 57.05 57.18 368
4/2/2013 57.83 58.08 57.42 57.53 477
4/1/2013 57.65 58.10 57.16 57.65 337
3/28/2013 57.86 58.29 57.52 57.71 348
3/27/2013 57.59 57.99 56.94 57.51 234
3/26/2013 57.92 58.10 57.56 58.00 411
3/25/2013 57.28 57.93 57.17 57.50 349
3/22/2013 56.02 57.26 56.02 56.98 259
3/21/2013 56.47 57.01 56.04 56.11 394
3/20/2013 56.36 56.62 55.77 56.48 324
3/19/2013 56.84 56.84 55.62 56.28 489
3/18/2013 56.88 57.29 56.56 56.84 463
3/15/2013 57.55 57.78 57.15 57.33 1048
3/14/2013 57.63 57.74 57.01 57.66 1202
3/13/2013 57.68 58.23 57.32 57.92 429
3/12/2013 57.79 58.50 57.22 57.76 504
3/11/2013 58.00 58.37 57.50 57.88 1582
3/8/2013 57.89 58.20 57.52 58.03 494
3/7/2013 58.23 58.31 57.64 57.87 345
3/6/2013 58.26 58.31 57.66 57.88 433
3/5/2013 57.85 58.27 57.60 57.88 703
3/4/2013 57.10 57.77 56.91 57.54 458
3/1/2013 57.22 57.51 56.48 57.35 353
2/28/2013 56.45 57.77 56.15 57.11 1060
2/27/2013 56.48 57.14 56.17 56.68 369
2/26/2013 55.59 56.41 55.34 56.16 276
2/25/2013 56.50 56.63 55.50 55.56 433
2/22/2013 55.36 56.24 55.36 56.10 379
2/21/2013 55.56 55.77 55.18 55.30 258
2/20/2013 55.60 56.54 55.43 55.55 421
2/19/2013 55.70 55.70 55.52 55.70 269
2/15/2013 56.11 56.11 55.70 55.81 368
2/14/2013 55.64 55.93 55.40 55.51 273
2/13/2013 56.10 56.66 55.59 55.92 464
2/12/2013 54.90 55.90 54.86 55.88 332
2/11/2013 54.83 55.15 54.64 54.90 275
2/8/2013 54.68 55.08 54.45 54.80 270
2/7/2013 54.69 54.84 54.00 54.42 403
2/6/2013 54.41 54.89 54.25 54.56 427
2/5/2013 55.38 55.70 54.42 54.49 511
2/4/2013 55.45 55.86 54.83 55.04 425
2/1/2013 55.46 55.80 54.98 55.35 334
1/31/2013 54.92 55.55 54.60 55.13 491
1/30/2013 55.64 57.04 54.63 54.83 348
1/29/2013 55.50 55.95 55.16 55.88 376
1/28/2013 55.04 55.34 54.69 55.31 428
1/25/2013 54.46 54.80 53.80 54.79 556
1/24/2013 53.99 54.36 53.34 54.34 418
1/23/2013 53.79 54.07 53.29 53.77 553
1/22/2013 53.02 53.67 53.01 53.65 483
1/18/2013 53.02 53.30 52.60 53.19 602
1/17/2013 52.41 53.23 52.40 53.17 397
1/16/2013 52.31 52.52 51.92 52.12 526
1/15/2013 52.49 52.71 52.05 52.56 315
1/14/2013 51.77 52.71 51.73 52.54 432
1/11/2013 51.54 52.35 51.13 52.02 1278
1/10/2013 54.20 54.48 51.15 53.00 6252
1/9/2013 53.43 54.24 53.11 54.14 309
1/8/2013 52.82 53.45 52.74 53.27 294
1/7/2013 52.75 53.00 52.55 52.72 324
1/4/2013 52.28 53.00 52.09 52.83 289
1/3/2013 51.82 52.66 51.80 51.93 339
1/2/2013 51.71 51.83 51.27 51.82 736
12/31/2012 49.70 50.78 49.39 50.61 498
12/28/2012 49.39 49.99 49.12 49.55 246
12/27/2012 49.53 49.76 48.87 49.65 210
Marketplace
Trading Center